63,600€
-0,24%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 63,30 | 63,80 | 63,05 | 63,75 | 1,03% | 1.067,00 |
| 21.08.2025 | 63,00 | 63,30 | 62,40 | 63,10 | 0,00% | 1.118,00 |
| 20.08.2025 | 62,80 | 63,35 | 62,15 | 63,10 | 0,72% | 3.244,00 |
| 19.08.2025 | 62,90 | 63,15 | 62,60 | 62,65 | -0,40% | 3.055,00 |
| 18.08.2025 | 64,55 | 64,55 | 62,75 | 62,90 | -2,02% | 3.055,00 |
| 15.08.2025 | 65,05 | 65,05 | 64,15 | 64,20 | -1,31% | 390,00 |
| 14.08.2025 | 64,15 | 65,05 | 63,90 | 65,05 | 1,09% | 1.141,00 |
| 13.08.2025 | 63,80 | 64,45 | 63,80 | 64,35 | 0,86% | 1.844,00 |
| 12.08.2025 | 64,15 | 64,30 | 63,75 | 63,80 | -0,62% | 802,00 |
| 11.08.2025 | 64,70 | 64,85 | 63,85 | 64,20 | -0,85% | 2.289,00 |
| 08.08.2025 | 65,40 | 65,75 | 64,45 | 64,75 | -0,77% | 2.521,00 |
| 07.08.2025 | 67,00 | 67,00 | 65,15 | 65,25 | -2,54% | 1.526,00 |
| 06.08.2025 | 66,95 | 67,10 | 66,30 | 66,95 | 0,37% | 862,00 |
| 05.08.2025 | 66,65 | 67,10 | 66,60 | 66,70 | 0,68% | 1.106,00 |
| 04.08.2025 | 66,35 | 66,35 | 65,95 | 66,25 | 0,53% | 952,00 |
| 01.08.2025 | 65,10 | 67,10 | 64,85 | 65,90 | 1,15% | 1.987,00 |
| 31.07.2025 | 65,90 | 66,95 | 64,55 | 65,15 | -1,14% | 596,00 |
| 30.07.2025 | 65,75 | 65,90 | 64,80 | 65,90 | 0,08% | 649,00 |
| 29.07.2025 | 67,00 | 67,00 | 65,60 | 65,85 | -2,37% | 5.402,00 |
| 28.07.2025 | 68,30 | 68,60 | 67,25 | 67,45 | -0,66% | 652,00 |
| 25.07.2025 | 67,40 | 68,20 | 67,05 | 67,90 | 0,44% | 844,00 |
| 24.07.2025 | 67,45 | 68,40 | 66,50 | 67,60 | 0,45% | 3.377,00 |
| 23.07.2025 | 67,35 | 67,70 | 66,50 | 67,30 | 0,90% | 2.622,00 |
| 22.07.2025 | 65,30 | 67,15 | 65,25 | 66,70 | 2,85% | 3.443,00 |
| 21.07.2025 | 63,80 | 65,40 | 63,80 | 64,85 | 1,65% | 1.805,00 |
| 18.07.2025 | 65,00 | 65,40 | 63,40 | 63,80 | -1,77% | 1.893,00 |
| 17.07.2025 | 65,65 | 65,80 | 64,75 | 64,95 | -0,99% | 869,00 |
| 16.07.2025 | 64,90 | 65,60 | 64,85 | 65,60 | 0,46% | 303,00 |
| 15.07.2025 | 64,90 | 66,10 | 64,90 | 65,30 | 0,38% | 2.471,00 |
| 14.07.2025 | 64,20 | 65,20 | 64,05 | 65,05 | 0,54% | 2.322,00 |
| 11.07.2025 | 64,25 | 64,90 | 64,25 | 64,70 | 0,47% | 849,00 |
| 10.07.2025 | 64,35 | 64,60 | 63,75 | 64,40 | 0,08% | 4.794,00 |
| 09.07.2025 | 63,50 | 64,35 | 62,60 | 64,35 | 1,18% | 1.734,00 |
| 08.07.2025 | 64,70 | 64,70 | 62,55 | 63,60 | -1,24% | 4.398,00 |
| 07.07.2025 | 65,50 | 65,50 | 63,80 | 64,40 | -1,08% | 1.915,00 |
| 04.07.2025 | 65,15 | 65,80 | 65,00 | 65,10 | -0,46% | 664,00 |
| 03.07.2025 | 65,15 | 65,75 | 65,05 | 65,40 | 0,69% | 257,00 |
| 02.07.2025 | 65,25 | 65,60 | 64,85 | 64,95 | -0,61% | 2.128,00 |
| 01.07.2025 | 65,40 | 65,95 | 65,20 | 65,35 | 0,00% | 622,00 |
| 30.06.2025 | 65,55 | 65,65 | 64,25 | 65,35 | -0,08% | 2.191,00 |
| 27.06.2025 | 65,00 | 65,65 | 64,80 | 65,40 | 0,00% | 1.161,00 |
| 26.06.2025 | 65,15 | 65,45 | 64,55 | 65,40 | 0,46% | 399,00 |
| 25.06.2025 | 66,40 | 66,50 | 64,70 | 65,10 | -1,51% | 1.992,00 |
| 24.06.2025 | 67,80 | 68,20 | 64,70 | 66,10 | -1,42% | 2.020,00 |
| 23.06.2025 | 66,65 | 67,55 | 66,60 | 67,05 | 0,07% | 2.175,00 |
| 20.06.2025 | 67,80 | 67,80 | 66,30 | 67,00 | -0,67% | 553,00 |
| 19.06.2025 | 67,05 | 67,85 | 66,50 | 67,45 | 0,07% | 350,00 |
| 18.06.2025 | 67,45 | 68,20 | 67,15 | 67,40 | 0,07% | 613,00 |
| 17.06.2025 | 67,50 | 67,85 | 67,10 | 67,35 | -0,66% | 1.051,00 |
| 16.06.2025 | 68,30 | 68,50 | 67,50 | 67,80 | -1,60% | 7.361,00 |
| 13.06.2025 | 67,10 | 69,00 | 66,90 | 68,90 | 4,55% | 2.324,00 |
| 12.06.2025 | 65,70 | 66,10 | 65,70 | 65,90 | -0,30% | 269,00 |
| 11.06.2025 | 65,60 | 66,30 | 65,35 | 66,10 | 1,23% | 674,00 |
| 10.06.2025 | 65,45 | 65,95 | 65,30 | 65,30 | -0,76% | 939,00 |
| 09.06.2025 | 66,75 | 67,00 | 65,05 | 65,80 | -1,79% | 760,00 |
| 06.06.2025 | 66,30 | 67,10 | 66,25 | 67,00 | 0,75% | 427,00 |
| 05.06.2025 | 67,45 | 67,50 | 65,80 | 66,50 | -1,70% | 1.331,00 |
| 04.06.2025 | 67,45 | 68,50 | 67,30 | 67,65 | 0,74% | 261,00 |
| 03.06.2025 | 67,85 | 68,15 | 67,15 | 67,15 | -1,76% | 338,00 |
| 02.06.2025 | 68,75 | 68,85 | 68,00 | 68,35 | -0,94% | 1.227,00 |
| 30.05.2025 | 68,35 | 69,80 | 68,35 | 69,00 | 0,80% | 1.816,00 |
| 29.05.2025 | 68,85 | 68,85 | 67,60 | 68,45 | 0,07% | 509,00 |
| 28.05.2025 | 67,50 | 68,85 | 67,45 | 68,40 | 1,26% | 1.157,00 |
| 27.05.2025 | 67,90 | 67,90 | 67,10 | 67,55 | -0,66% | 1.264,00 |
| 26.05.2025 | 66,35 | 68,95 | 66,25 | 68,00 | 3,34% | 3.287,00 |
| 23.05.2025 | 65,40 | 65,95 | 65,15 | 65,80 | 0,61% | 1.250,00 |
| 22.05.2025 | 65,95 | 66,35 | 64,70 | 65,40 | -0,15% | 1.793,00 |
| 21.05.2025 | 65,65 | 66,50 | 65,15 | 65,50 | 0,00% | 1.070,00 |
| 20.05.2025 | 65,20 | 65,90 | 65,10 | 65,50 | -0,15% | 2.996,00 |
| 19.05.2025 | 65,40 | 65,75 | 64,40 | 65,60 | 0,38% | 2.179,00 |
| 16.05.2025 | 65,25 | 65,50 | 63,85 | 65,35 | 0,23% | 1.465,00 |
| 15.05.2025 | 64,40 | 65,60 | 64,25 | 65,20 | 1,01% | 696,00 |
| 14.05.2025 | 65,65 | 65,65 | 63,20 | 64,55 | -1,83% | 2.009,00 |
| 13.05.2025 | 66,05 | 66,45 | 65,20 | 65,75 | -0,60% | 833,00 |
| 12.05.2025 | 66,35 | 66,45 | 65,00 | 66,15 | 0,68% | 779,00 |
| 09.05.2025 | 66,25 | 66,30 | 65,55 | 65,70 | -0,68% | 1.382,00 |
| 08.05.2025 | 65,20 | 66,15 | 65,05 | 66,15 | 0,92% | 2.906,00 |
| 07.05.2025 | 64,65 | 66,15 | 64,55 | 65,55 | 1,63% | 486,00 |
| 06.05.2025 | 65,55 | 65,55 | 64,10 | 64,50 | -4,87% | 2.740,00 |
| 05.05.2025 | 67,10 | 68,25 | 66,70 | 67,80 | 0,59% | 850,00 |
| 02.05.2025 | 67,35 | 67,55 | 65,40 | 67,40 | 0,60% | 1.385,00 |
| 30.04.2025 | 66,15 | 67,60 | 65,10 | 67,00 | 0,98% | 1.759,00 |
| 29.04.2025 | 66,50 | 66,50 | 65,55 | 66,35 | -0,08% | 1.049,00 |
| 28.04.2025 | 66,40 | 66,55 | 65,15 | 66,40 | -0,15% | 1.255,00 |
| 25.04.2025 | 66,70 | 66,75 | 66,00 | 66,50 | 0,00% | 1.248,00 |
| 24.04.2025 | 66,00 | 66,70 | 65,80 | 66,50 | 0,61% | 1.043,00 |
| 23.04.2025 | 67,75 | 67,75 | 65,35 | 66,10 | -1,49% | 2.136,00 |
| 22.04.2025 | 66,10 | 67,20 | 65,95 | 67,10 | 0,07% | 912,00 |
| 17.04.2025 | 65,80 | 67,05 | 65,15 | 67,05 | 2,29% | 1.070,00 |
| 16.04.2025 | 64,85 | 66,15 | 64,60 | 65,55 | 0,15% | 5.135,00 |
| 15.04.2025 | 65,40 | 65,80 | 64,70 | 65,45 | 1,32% | 1.916,00 |
| 14.04.2025 | 64,85 | 65,30 | 63,65 | 64,60 | 0,16% | 903,00 |
| 11.04.2025 | 63,80 | 64,85 | 62,00 | 64,50 | 2,87% | 2.348,00 |
| 10.04.2025 | 64,45 | 64,45 | 61,50 | 62,70 | -3,46% | 6.055,00 |
| 09.04.2025 | 61,25 | 64,95 | 60,80 | 64,95 | 5,44% | 3.387,00 |
| 08.04.2025 | 63,90 | 64,50 | 61,60 | 61,60 | -3,22% | 2.982,00 |
| 07.04.2025 | 63,25 | 64,05 | 60,80 | 63,65 | -2,60% | 11.015,00 |
| 04.04.2025 | 68,55 | 69,15 | 64,15 | 65,35 | -5,01% | 6.071,00 |
| 03.04.2025 | 65,45 | 69,20 | 65,30 | 68,80 | 3,07% | 4.398,00 |
| 02.04.2025 | 66,50 | 67,05 | 65,75 | 66,75 | 0,53% | 655,00 |