68,225€
0,11%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 68,50 | 68,95 | 66,45 | 68,30 | 0,22% | 3.429,00 |
| 01.06.2023 | 71,05 | 71,05 | 67,55 | 68,15 | -4,48% | 2.114,00 |
| 31.05.2023 | 70,10 | 71,35 | 68,75 | 71,35 | 1,21% | 3.733,00 |
| 30.05.2023 | 69,95 | 70,90 | 69,70 | 70,50 | 1,22% | 1.713,00 |
| 29.05.2023 | 70,15 | 70,15 | 69,50 | 69,65 | -0,29% | 1.665,00 |
| 26.05.2023 | 71,05 | 71,40 | 68,65 | 69,85 | -1,48% | 4.676,00 |
| 25.05.2023 | 72,85 | 73,35 | 70,30 | 70,90 | -2,14% | 3.673,00 |
| 24.05.2023 | 74,00 | 74,20 | 71,85 | 72,45 | -2,69% | 5.051,00 |
| 23.05.2023 | 74,30 | 74,70 | 73,65 | 74,45 | 0,34% | 2.076,00 |
| 22.05.2023 | 75,15 | 75,65 | 73,55 | 74,20 | -0,74% | 2.689,00 |
| 19.05.2023 | 75,00 | 75,10 | 73,90 | 74,75 | 0,67% | 2.157,00 |
| 18.05.2023 | 76,50 | 76,50 | 74,25 | 74,25 | -2,88% | 1.320,00 |
| 17.05.2023 | 75,85 | 76,55 | 75,00 | 76,45 | 0,86% | 1.738,00 |
| 16.05.2023 | 76,20 | 76,20 | 74,90 | 75,80 | -1,04% | 2.839,00 |
| 15.05.2023 | 76,85 | 77,90 | 75,90 | 76,60 | 0,00% | 1.525,00 |
| 12.05.2023 | 77,60 | 78,00 | 76,30 | 76,60 | -1,10% | 1.179,00 |
| 11.05.2023 | 77,40 | 78,05 | 76,20 | 77,45 | 0,06% | 2.132,00 |
| 10.05.2023 | 80,00 | 80,00 | 75,25 | 77,40 | -2,82% | 4.249,00 |
| 09.05.2023 | 78,80 | 80,20 | 77,95 | 79,65 | 1,08% | 1.141,00 |
| 08.05.2023 | 78,95 | 79,45 | 77,40 | 78,80 | -0,06% | 3.161,00 |
| 05.05.2023 | 77,80 | 78,90 | 77,50 | 78,85 | 1,74% | 1.835,00 |
| 04.05.2023 | 76,80 | 77,70 | 75,10 | 77,50 | 0,91% | 2.187,00 |
| 03.05.2023 | 77,05 | 77,40 | 75,40 | 76,80 | 0,26% | 2.229,00 |
| 02.05.2023 | 77,75 | 78,30 | 75,60 | 76,60 | -5,90% | 7.500,00 |
| 28.04.2023 | 82,50 | 82,75 | 79,75 | 81,40 | -2,05% | 1.685,00 |
| 27.04.2023 | 81,15 | 83,10 | 80,80 | 83,10 | 3,04% | 2.044,00 |
| 26.04.2023 | 82,35 | 83,00 | 80,65 | 80,65 | -1,71% | 674,00 |
| 25.04.2023 | 81,85 | 82,45 | 81,25 | 82,05 | 0,18% | 1.272,00 |
| 24.04.2023 | 81,20 | 81,95 | 80,25 | 81,90 | 0,74% | 3.862,00 |
| 21.04.2023 | 81,40 | 82,45 | 79,60 | 81,30 | -0,12% | 7.489,00 |
| 20.04.2023 | 81,15 | 81,65 | 79,75 | 81,40 | 0,68% | 1.145,00 |
| 19.04.2023 | 79,70 | 81,20 | 79,30 | 80,85 | 2,08% | 1.834,00 |
| 18.04.2023 | 78,55 | 79,60 | 77,95 | 79,20 | 0,96% | 599,00 |
| 17.04.2023 | 79,55 | 79,55 | 77,40 | 78,45 | -1,07% | 2.393,00 |
| 14.04.2023 | 80,20 | 80,50 | 78,75 | 79,30 | -1,61% | 892,00 |
| 13.04.2023 | 81,10 | 81,25 | 79,65 | 80,60 | -1,16% | 523,00 |
| 12.04.2023 | 83,25 | 83,30 | 80,70 | 81,55 | -2,39% | 862,00 |
| 11.04.2023 | 81,55 | 83,80 | 81,55 | 83,55 | 2,45% | 3.701,00 |
| 06.04.2023 | 80,45 | 81,70 | 80,45 | 81,55 | 1,43% | 1.873,00 |
| 05.04.2023 | 80,50 | 81,85 | 79,90 | 80,40 | -0,12% | 3.144,00 |
| 04.04.2023 | 79,95 | 80,95 | 79,80 | 80,50 | 0,31% | 1.703,00 |
| 03.04.2023 | 80,00 | 80,45 | 78,85 | 80,25 | 0,31% | 1.129,00 |
| 31.03.2023 | 77,40 | 80,40 | 77,40 | 80,00 | 3,29% | 1.762,00 |
| 30.03.2023 | 75,25 | 77,75 | 75,25 | 77,45 | 2,58% | 1.466,00 |
| 29.03.2023 | 74,75 | 75,90 | 74,60 | 75,50 | 0,40% | 1.794,00 |
| 28.03.2023 | 74,10 | 75,70 | 74,10 | 75,20 | 1,62% | 1.418,00 |
| 27.03.2023 | 73,55 | 74,05 | 72,95 | 74,00 | 0,00% | 1.325,00 |
| 24.03.2023 | 76,50 | 77,05 | 73,00 | 74,00 | -3,27% | 6.053,00 |
| 23.03.2023 | 77,20 | 77,20 | 75,60 | 76,50 | 0,07% | 1.525,00 |
| 22.03.2023 | 79,00 | 79,00 | 76,20 | 76,45 | -3,35% | 2.174,00 |
| 21.03.2023 | 78,00 | 79,20 | 77,30 | 79,10 | 2,00% | 3.107,00 |
| 20.03.2023 | 75,30 | 78,30 | 75,30 | 77,55 | 2,99% | 1.594,00 |
| 17.03.2023 | 77,60 | 78,50 | 74,85 | 75,30 | -2,90% | 3.995,00 |
| 16.03.2023 | 78,90 | 79,55 | 75,50 | 77,55 | -0,96% | 5.736,00 |
| 15.03.2023 | 82,20 | 82,65 | 77,10 | 78,30 | -4,86% | 6.304,00 |
| 14.03.2023 | 80,50 | 82,55 | 79,65 | 82,30 | 2,62% | 1.279,00 |
| 13.03.2023 | 80,80 | 81,60 | 78,90 | 80,20 | 1,26% | 2.081,00 |
| 10.03.2023 | 78,00 | 80,70 | 77,70 | 79,20 | 1,28% | 6.580,00 |
| 09.03.2023 | 80,80 | 80,80 | 78,05 | 78,20 | -2,31% | 2.497,00 |
| 08.03.2023 | 78,45 | 80,45 | 78,45 | 80,05 | 1,65% | 495,00 |
| 07.03.2023 | 78,45 | 79,35 | 78,10 | 78,75 | 0,45% | 812,00 |
| 06.03.2023 | 78,10 | 79,00 | 77,60 | 78,40 | 0,32% | 686,00 |
| 03.03.2023 | 79,10 | 79,55 | 77,45 | 78,15 | -0,82% | 4.169,00 |
| 02.03.2023 | 78,20 | 78,90 | 77,20 | 78,80 | 0,19% | 1.980,00 |
| 01.03.2023 | 82,30 | 82,30 | 77,75 | 78,65 | -3,62% | 2.220,00 |
| 28.02.2023 | 81,15 | 82,20 | 79,50 | 81,60 | 0,43% | 2.304,00 |
| 27.02.2023 | 79,80 | 81,30 | 78,70 | 81,25 | 2,33% | 1.231,00 |
| 24.02.2023 | 81,00 | 81,00 | 79,40 | 79,40 | -2,22% | 696,00 |
| 23.02.2023 | 82,00 | 82,00 | 78,45 | 81,20 | -0,92% | 2.294,00 |
| 22.02.2023 | 82,25 | 82,25 | 81,15 | 81,95 | -0,55% | 416,00 |
| 21.02.2023 | 81,60 | 84,00 | 81,45 | 82,40 | 0,55% | 1.852,00 |
| 20.02.2023 | 80,85 | 81,95 | 80,60 | 81,95 | 1,36% | 6.360,00 |
| 17.02.2023 | 79,25 | 80,90 | 78,60 | 80,85 | 1,70% | 8.689,00 |
| 16.02.2023 | 78,85 | 79,60 | 78,20 | 79,50 | 1,66% | 1.283,00 |
| 15.02.2023 | 77,55 | 78,20 | 77,45 | 78,20 | 0,45% | 2.152,00 |
| 14.02.2023 | 75,25 | 77,95 | 75,25 | 77,85 | 3,66% | 1.989,00 |
| 13.02.2023 | 76,05 | 76,15 | 74,65 | 75,10 | -1,12% | 1.477,00 |
| 10.02.2023 | 77,45 | 77,60 | 74,65 | 75,95 | -2,94% | 9.725,00 |
| 09.02.2023 | 80,85 | 80,90 | 76,40 | 78,25 | -2,86% | 4.996,00 |
| 08.02.2023 | 80,00 | 80,85 | 78,50 | 80,55 | 0,81% | 2.344,00 |
| 07.02.2023 | 78,85 | 80,00 | 78,85 | 79,90 | 1,46% | 4.295,00 |
| 06.02.2023 | 77,15 | 78,90 | 77,05 | 78,75 | 2,21% | 2.560,00 |
| 03.02.2023 | 78,30 | 78,30 | 76,40 | 77,05 | -1,53% | 1.332,00 |
| 02.02.2023 | 78,95 | 78,95 | 76,75 | 78,25 | -0,89% | 3.576,00 |
| 01.02.2023 | 78,95 | 78,95 | 77,95 | 78,95 | 0,77% | 1.053,00 |
| 31.01.2023 | 77,15 | 78,40 | 77,15 | 78,35 | 0,97% | 1.000,00 |
| 30.01.2023 | 77,10 | 78,05 | 77,00 | 77,60 | -0,13% | 773,00 |
| 27.01.2023 | 76,85 | 77,95 | 76,75 | 77,70 | 0,84% | 1.432,00 |
| 26.01.2023 | 78,00 | 78,15 | 76,35 | 77,05 | -1,22% | 2.877,00 |
| 25.01.2023 | 78,20 | 78,20 | 75,75 | 78,00 | 0,06% | 1.325,00 |
| 24.01.2023 | 76,60 | 78,00 | 76,15 | 77,95 | 1,63% | 4.262,00 |
| 23.01.2023 | 76,15 | 77,15 | 75,70 | 76,70 | 0,85% | 3.498,00 |
| 20.01.2023 | 76,30 | 76,85 | 75,65 | 76,05 | -0,20% | 2.021,00 |
| 19.01.2023 | 75,05 | 76,70 | 75,00 | 76,20 | 1,74% | 5.938,00 |
| 18.01.2023 | 75,15 | 75,65 | 74,15 | 74,90 | -0,79% | 1.384,00 |
| 17.01.2023 | 74,90 | 76,80 | 72,75 | 75,50 | 0,67% | 5.835,00 |
| 16.01.2023 | 75,05 | 76,75 | 74,65 | 75,00 | -0,40% | 2.613,00 |
| 13.01.2023 | 75,05 | 76,05 | 74,45 | 75,30 | 0,74% | 1.765,00 |
| 12.01.2023 | 72,20 | 75,50 | 72,20 | 74,75 | 3,32% | 3.338,00 |
| 11.01.2023 | 74,10 | 74,10 | 71,70 | 72,35 | -1,96% | 7.172,00 |