78,925€
-2,20%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 80,80 | 80,80 | 78,95 | 79,05 | -2,04% | 905,00 |
| 21.09.2023 | 83,00 | 83,00 | 80,35 | 80,70 | -3,35% | 6.436,00 |
| 20.09.2023 | 80,75 | 83,80 | 80,75 | 83,50 | 3,99% | 19.751,00 |
| 19.09.2023 | 80,45 | 81,50 | 79,50 | 80,30 | -0,37% | 5.242,00 |
| 18.09.2023 | 79,80 | 81,25 | 79,60 | 80,60 | 0,37% | 7.535,00 |
| 15.09.2023 | 79,20 | 81,10 | 78,50 | 80,30 | 1,39% | 5.040,00 |
| 14.09.2023 | 76,45 | 80,55 | 76,05 | 79,20 | 4,42% | 4.794,00 |
| 13.09.2023 | 75,90 | 76,35 | 74,00 | 75,85 | -0,46% | 540,00 |
| 12.09.2023 | 75,30 | 76,50 | 75,30 | 76,20 | 1,20% | 2.203,00 |
| 11.09.2023 | 75,30 | 76,10 | 75,30 | 75,30 | 0,80% | 911,00 |
| 08.09.2023 | 74,70 | 74,70 | 74,70 | 74,70 | -0,20% | 1.486,00 |
| 07.09.2023 | 73,50 | 75,25 | 73,35 | 74,85 | 1,29% | 821,00 |
| 06.09.2023 | 73,85 | 74,35 | 73,55 | 73,90 | 0,14% | 368,00 |
| 05.09.2023 | 74,60 | 74,75 | 73,80 | 73,80 | -1,27% | 1.006,00 |
| 04.09.2023 | 74,75 | 75,55 | 74,30 | 74,75 | 0,40% | 796,00 |
| 01.09.2023 | 74,95 | 75,65 | 74,30 | 74,45 | -1,78% | 1.057,00 |
| 31.08.2023 | 76,40 | 76,40 | 75,50 | 75,80 | -1,30% | 87,00 |
| 30.08.2023 | 76,55 | 76,80 | 74,80 | 76,80 | -0,07% | 607,00 |
| 29.08.2023 | 76,20 | 76,85 | 76,20 | 76,85 | 1,99% | 588,00 |
| 28.08.2023 | 75,55 | 75,70 | 74,50 | 75,35 | 0,07% | 576,00 |
| 25.08.2023 | 74,85 | 75,30 | 74,30 | 75,30 | 0,20% | 1.727,00 |
| 24.08.2023 | 76,65 | 76,65 | 74,80 | 75,15 | -1,57% | 870,00 |
| 23.08.2023 | 76,85 | 77,50 | 76,00 | 76,35 | -0,13% | 1.096,00 |
| 22.08.2023 | 76,15 | 76,95 | 76,00 | 76,45 | 0,86% | 2.762,00 |
| 21.08.2023 | 74,95 | 75,95 | 74,90 | 75,80 | 1,47% | 496,00 |
| 18.08.2023 | 74,05 | 75,50 | 74,05 | 74,70 | 0,74% | 1.150,00 |
| 17.08.2023 | 74,65 | 75,65 | 74,15 | 74,15 | -1,33% | 1.654,00 |
| 16.08.2023 | 74,15 | 76,40 | 74,15 | 75,15 | 0,47% | 1.835,00 |
| 15.08.2023 | 75,45 | 75,45 | 74,45 | 74,80 | -0,33% | 1.137,00 |
| 14.08.2023 | 74,60 | 75,55 | 74,60 | 75,05 | -0,20% | 912,00 |
| 11.08.2023 | 74,85 | 75,20 | 74,00 | 75,20 | 1,01% | 699,00 |
| 10.08.2023 | 75,35 | 75,65 | 74,45 | 74,45 | -1,06% | 1.736,00 |
| 09.08.2023 | 73,00 | 75,25 | 72,60 | 75,25 | 1,69% | 1.933,00 |
| 08.08.2023 | 73,00 | 74,00 | 72,60 | 74,00 | 1,44% | 863,00 |
| 07.08.2023 | 72,25 | 72,95 | 71,85 | 72,95 | 0,83% | 1.365,00 |
| 04.08.2023 | 72,25 | 73,20 | 72,25 | 72,35 | -1,03% | 354,00 |
| 03.08.2023 | 73,20 | 73,45 | 72,00 | 73,10 | -0,68% | 1.002,00 |
| 02.08.2023 | 74,30 | 74,40 | 72,90 | 73,60 | -2,77% | 1.201,00 |
| 01.08.2023 | 75,20 | 76,20 | 74,65 | 75,70 | 0,80% | 1.390,00 |
| 31.07.2023 | 74,25 | 76,15 | 74,25 | 75,10 | 1,28% | 918,00 |
| 28.07.2023 | 74,40 | 75,30 | 73,55 | 74,15 | -0,07% | 1.410,00 |
| 27.07.2023 | 76,15 | 76,15 | 73,00 | 74,20 | -2,18% | 2.774,00 |
| 26.07.2023 | 73,00 | 77,00 | 72,90 | 75,85 | -0,98% | 2.422,00 |
| 25.07.2023 | 76,90 | 76,90 | 74,95 | 76,60 | -0,39% | 1.339,00 |
| 24.07.2023 | 75,75 | 76,95 | 75,60 | 76,90 | 1,79% | 622,00 |
| 21.07.2023 | 75,10 | 76,20 | 73,95 | 75,55 | 1,14% | 1.767,00 |
| 20.07.2023 | 75,00 | 76,05 | 74,70 | 74,70 | 0,40% | 1.904,00 |
| 19.07.2023 | 72,75 | 74,75 | 72,75 | 74,40 | 3,33% | 3.549,00 |
| 18.07.2023 | 72,75 | 72,75 | 71,55 | 72,00 | -1,03% | 1.233,00 |
| 17.07.2023 | 72,15 | 72,95 | 72,15 | 72,75 | 0,83% | 1.137,00 |
| 14.07.2023 | 71,25 | 73,00 | 71,25 | 72,15 | 1,19% | 989,00 |
| 13.07.2023 | 70,55 | 71,65 | 70,55 | 71,30 | 1,64% | 901,00 |
| 12.07.2023 | 70,95 | 70,95 | 69,40 | 70,15 | -0,92% | 1.499,00 |
| 11.07.2023 | 71,10 | 71,10 | 69,80 | 70,80 | -0,07% | 907,00 |
| 10.07.2023 | 71,85 | 72,40 | 70,50 | 70,85 | -0,77% | 1.605,00 |
| 07.07.2023 | 72,00 | 72,00 | 70,45 | 71,40 | -0,83% | 619,00 |
| 06.07.2023 | 72,20 | 72,80 | 71,80 | 72,00 | -1,30% | 349,00 |
| 05.07.2023 | 74,40 | 74,40 | 71,75 | 72,95 | -2,15% | 568,00 |
| 04.07.2023 | 74,45 | 74,55 | 73,85 | 74,55 | 0,27% | 545,00 |
| 03.07.2023 | 73,80 | 74,50 | 73,45 | 74,35 | 0,68% | 545,00 |
| 30.06.2023 | 73,50 | 73,85 | 73,10 | 73,85 | 0,48% | 1.332,00 |
| 29.06.2023 | 73,00 | 73,70 | 72,35 | 73,50 | 1,31% | 755,00 |
| 28.06.2023 | 71,55 | 72,85 | 71,55 | 72,55 | 0,97% | 30,00 |
| 27.06.2023 | 71,00 | 71,85 | 71,00 | 71,85 | 3,31% | 159,00 |
| 26.06.2023 | 69,10 | 69,55 | 68,35 | 69,55 | -0,07% | 719,00 |
| 23.06.2023 | 70,00 | 70,45 | 69,35 | 69,60 | -1,21% | 2.417,00 |
| 22.06.2023 | 71,50 | 71,55 | 70,05 | 70,45 | -2,76% | 1.086,00 |
| 21.06.2023 | 72,90 | 72,90 | 71,95 | 72,45 | -0,96% | 1.375,00 |
| 20.06.2023 | 71,90 | 73,35 | 71,10 | 73,15 | 1,67% | 1.627,00 |
| 19.06.2023 | 73,25 | 73,25 | 71,45 | 71,95 | -1,64% | 1.212,00 |
| 16.06.2023 | 75,20 | 75,20 | 73,15 | 73,15 | -1,94% | 999,00 |
| 15.06.2023 | 75,85 | 76,90 | 74,10 | 74,60 | -1,19% | 3.383,00 |
| 14.06.2023 | 74,30 | 75,90 | 73,65 | 75,50 | 1,48% | 2.172,00 |
| 13.06.2023 | 73,05 | 74,55 | 72,45 | 74,40 | 2,06% | 1.991,00 |
| 12.06.2023 | 72,05 | 72,95 | 71,65 | 72,90 | 1,46% | 1.435,00 |
| 09.06.2023 | 70,10 | 72,00 | 69,80 | 71,85 | 2,64% | 1.796,00 |
| 08.06.2023 | 69,05 | 70,40 | 69,00 | 70,00 | 0,72% | 706,00 |
| 07.06.2023 | 69,15 | 70,15 | 69,10 | 69,50 | 0,80% | 5.229,00 |
| 06.06.2023 | 69,75 | 69,75 | 68,50 | 68,95 | -1,01% | 531,00 |
| 05.06.2023 | 68,55 | 69,75 | 67,50 | 69,65 | 1,98% | 1.301,00 |
| 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 |