76,725€
-3,00%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2023 | 74,55 | 75,80 | 73,50 | 73,80 | -1,80% | 5.408,00 |
| 09.01.2023 | 75,35 | 75,95 | 73,75 | 75,15 | -0,53% | 6.572,00 |
| 06.01.2023 | 75,85 | 76,20 | 74,00 | 75,55 | 0,00% | 868,00 |
| 05.01.2023 | 75,80 | 77,70 | 75,00 | 75,55 | -0,40% | 2.981,00 |
| 04.01.2023 | 79,30 | 79,65 | 73,50 | 75,85 | -3,44% | 8.914,00 |
| 03.01.2023 | 78,75 | 80,30 | 78,55 | 78,55 | -0,82% | 1.029,00 |
| 02.01.2023 | 79,30 | 79,30 | 78,05 | 79,20 | 0,76% | 799,00 |
| 30.12.2022 | 79,35 | 79,40 | 78,50 | 78,60 | -1,13% | 387,00 |
| 29.12.2022 | 78,50 | 79,85 | 78,05 | 79,50 | 1,27% | 1.430,00 |
| 28.12.2022 | 78,70 | 79,20 | 78,10 | 78,50 | -0,63% | 1.667,00 |
| 27.12.2022 | 80,85 | 80,85 | 78,65 | 79,00 | -1,86% | 1.486,00 |
| 23.12.2022 | 79,85 | 80,50 | 79,70 | 80,50 | 1,45% | 1.186,00 |
| 22.12.2022 | 80,90 | 81,30 | 79,35 | 79,35 | -0,69% | 557,00 |
| 21.12.2022 | 78,90 | 80,20 | 78,10 | 79,90 | 2,17% | 1.124,00 |
| 20.12.2022 | 79,70 | 80,60 | 78,15 | 78,20 | -2,07% | 1.467,00 |
| 19.12.2022 | 80,10 | 80,85 | 79,35 | 79,85 | -0,13% | 1.596,00 |
| 16.12.2022 | 81,35 | 81,35 | 78,05 | 79,95 | -1,54% | 2.540,00 |
| 15.12.2022 | 83,85 | 83,90 | 80,70 | 81,20 | -3,33% | 1.081,00 |
| 14.12.2022 | 83,10 | 84,30 | 83,05 | 84,00 | 1,33% | 427,00 |
| 13.12.2022 | 84,00 | 85,00 | 81,95 | 82,90 | -1,25% | 1.264,00 |
| 12.12.2022 | 83,40 | 83,95 | 83,40 | 83,95 | 0,30% | 301,00 |
| 09.12.2022 | 83,45 | 84,05 | 83,20 | 83,70 | -0,18% | 536,00 |
| 08.12.2022 | 84,90 | 84,90 | 83,15 | 83,85 | -1,70% | 812,00 |
| 07.12.2022 | 85,75 | 85,85 | 84,55 | 85,30 | -0,23% | 213,00 |
| 06.12.2022 | 85,10 | 85,85 | 85,10 | 85,50 | 0,47% | 312,00 |
| 05.12.2022 | 85,10 | 85,50 | 84,70 | 85,10 | 0,18% | 1.413,00 |
| 02.12.2022 | 86,65 | 86,70 | 84,50 | 84,95 | -2,52% | 1.268,00 |
| 01.12.2022 | 86,95 | 87,60 | 86,05 | 87,15 | 0,11% | 992,00 |
| 30.11.2022 | 86,40 | 87,05 | 85,45 | 87,05 | 0,46% | 430,00 |
| 29.11.2022 | 88,10 | 88,65 | 84,60 | 86,65 | -0,52% | 1.584,00 |
| 28.11.2022 | 88,65 | 88,65 | 86,45 | 87,10 | -2,02% | 852,00 |
| 25.11.2022 | 89,00 | 89,00 | 88,20 | 88,90 | -0,22% | 530,00 |
| 24.11.2022 | 88,95 | 89,60 | 88,85 | 89,10 | 0,22% | 739,00 |
| 23.11.2022 | 90,50 | 90,80 | 87,75 | 88,90 | -2,36% | 914,00 |
| 22.11.2022 | 87,75 | 94,20 | 87,75 | 91,05 | 3,76% | 3.690,00 |
| 21.11.2022 | 88,35 | 88,35 | 86,60 | 87,75 | -0,40% | 1.284,00 |
| 18.11.2022 | 81,00 | 90,05 | 81,00 | 88,10 | 8,30% | 4.511,00 |
| 17.11.2022 | 82,05 | 83,35 | 80,90 | 81,35 | -0,79% | 1.058,00 |
| 16.11.2022 | 83,10 | 83,10 | 81,30 | 82,00 | -1,03% | 1.586,00 |
| 15.11.2022 | 83,35 | 83,40 | 82,00 | 82,85 | -0,18% | 945,00 |
| 14.11.2022 | 83,00 | 84,20 | 82,45 | 83,00 | -0,48% | 1.140,00 |
| 11.11.2022 | 85,70 | 86,15 | 82,00 | 83,40 | -2,06% | 1.428,00 |
| 10.11.2022 | 80,65 | 86,10 | 80,65 | 85,15 | 5,58% | 4.192,00 |
| 09.11.2022 | 78,55 | 81,55 | 78,55 | 80,65 | 3,27% | 2.538,00 |
| 08.11.2022 | 79,50 | 79,95 | 78,00 | 78,10 | -1,45% | 1.802,00 |
| 07.11.2022 | 77,15 | 79,65 | 77,15 | 79,25 | 1,86% | 2.013,00 |
| 04.11.2022 | 76,95 | 79,45 | 76,15 | 77,80 | 1,83% | 1.971,00 |
| 03.11.2022 | 80,05 | 80,05 | 75,20 | 76,40 | -5,27% | 5.201,00 |
| 02.11.2022 | 79,80 | 81,60 | 79,00 | 80,65 | 1,07% | 1.002,00 |