12,060€
8,65%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 11,37 | 12,09 | 11,36 | 12,04 | 8,42% | - |
| 25.06.2025 | 11,27 | 11,61 | 10,95 | 11,10 | -1,68% | 120.526,00 |
| 24.06.2025 | 11,90 | 11,90 | 11,23 | 11,29 | -4,32% | 138.133,00 |
| 23.06.2025 | 11,58 | 12,12 | 11,48 | 11,80 | 3,42% | 256.212,00 |
| 20.06.2025 | 10,73 | 11,55 | 10,73 | 11,41 | 7,84% | 547.368,00 |
| 19.06.2025 | 10,45 | 10,68 | 10,32 | 10,58 | 1,44% | 45.377,00 |
| 18.06.2025 | 10,65 | 10,66 | 10,05 | 10,43 | -2,34% | 190.982,00 |
| 17.06.2025 | 10,95 | 11,32 | 10,68 | 10,68 | -1,11% | 313.390,00 |
| 16.06.2025 | 10,94 | 11,50 | 10,50 | 10,80 | 0,19% | 309.803,00 |
| 13.06.2025 | 9,78 | 11,00 | 9,64 | 10,78 | 8,34% | 446.550,00 |
| 12.06.2025 | 9,96 | 9,96 | 9,66 | 9,95 | -0,35% | 48.327,00 |
| 11.06.2025 | 9,85 | 10,25 | 9,85 | 9,99 | 1,01% | 100.667,00 |
| 10.06.2025 | 9,72 | 9,90 | 9,62 | 9,89 | 1,13% | 54.285,00 |
| 09.06.2025 | 9,74 | 9,95 | 9,72 | 9,78 | 0,51% | 55.373,00 |
| 06.06.2025 | 9,42 | 9,78 | 9,42 | 9,73 | 2,86% | 75.970,00 |
| 05.06.2025 | 9,62 | 9,84 | 9,35 | 9,46 | -0,89% | 95.283,00 |
| 04.06.2025 | 9,15 | 9,61 | 9,15 | 9,54 | 4,26% | 120.553,00 |
| 03.06.2025 | 9,07 | 9,23 | 8,93 | 9,15 | 0,72% | 93.054,00 |
| 02.06.2025 | 9,32 | 9,46 | 9,03 | 9,09 | -2,68% | 112.433,00 |
| 30.05.2025 | 9,54 | 9,59 | 9,27 | 9,34 | -1,32% | 84.849,00 |
| 29.05.2025 | 9,58 | 9,73 | 9,45 | 9,46 | -0,21% | 57.771,00 |
| 28.05.2025 | 9,70 | 9,70 | 9,35 | 9,48 | -1,30% | 52.776,00 |
| 27.05.2025 | 9,42 | 9,79 | 9,32 | 9,61 | 2,07% | 70.573,00 |
| 26.05.2025 | 9,37 | 9,50 | 9,30 | 9,41 | 1,62% | 41.697,00 |
| 23.05.2025 | 9,40 | 9,55 | 9,05 | 9,26 | -0,91% | 93.530,00 |
| 22.05.2025 | 9,68 | 9,69 | 9,19 | 9,35 | -3,36% | 79.275,00 |
| 21.05.2025 | 9,60 | 9,92 | 9,60 | 9,67 | 0,42% | 109.982,00 |
| 20.05.2025 | 9,28 | 9,78 | 9,16 | 9,63 | 4,45% | 84.987,00 |
| 19.05.2025 | 9,37 | 9,46 | 9,22 | 9,22 | -1,23% | 52.036,00 |
| 16.05.2025 | 9,73 | 9,73 | 9,31 | 9,34 | -3,11% | 64.932,00 |
| 15.05.2025 | 9,40 | 9,87 | 9,36 | 9,64 | 1,74% | 71.712,00 |
| 14.05.2025 | 9,65 | 9,85 | 9,41 | 9,47 | -3,27% | 92.760,00 |
| 13.05.2025 | 10,00 | 10,11 | 9,56 | 9,79 | -6,76% | 369.777,00 |
| 12.05.2025 | 10,30 | 10,80 | 10,30 | 10,50 | 1,94% | 141.052,00 |
| 09.05.2025 | 9,93 | 10,49 | 9,93 | 10,30 | 3,99% | 94.609,00 |
| 08.05.2025 | 9,96 | 10,16 | 9,84 | 9,91 | -0,95% | 47.261,00 |
| 07.05.2025 | 10,32 | 10,36 | 9,96 | 10,00 | -2,72% | 81.747,00 |
| 06.05.2025 | 10,85 | 10,88 | 10,21 | 10,28 | -3,56% | 121.778,00 |
| 05.05.2025 | 10,62 | 11,09 | 10,60 | 10,66 | 0,57% | 126.243,00 |
| 02.05.2025 | 10,64 | 10,79 | 10,39 | 10,60 | 2,22% | 96.156,00 |
| 30.04.2025 | 10,41 | 10,60 | 10,20 | 10,37 | -0,48% | 72.859,00 |
| 29.04.2025 | 10,30 | 10,52 | 10,13 | 10,42 | 1,26% | 160.633,00 |
| 28.04.2025 | 10,00 | 10,35 | 10,00 | 10,29 | 3,26% | 99.182,00 |
| 25.04.2025 | 9,80 | 10,00 | 9,74 | 9,97 | 2,05% | 159.284,00 |
| 24.04.2025 | 9,60 | 9,78 | 9,48 | 9,77 | 1,82% | 51.477,00 |
| 23.04.2025 | 9,67 | 9,92 | 9,57 | 9,59 | 1,64% | 129.623,00 |
| 22.04.2025 | 9,26 | 9,64 | 9,16 | 9,44 | 2,11% | 72.504,00 |
| 17.04.2025 | 9,41 | 9,53 | 9,20 | 9,24 | -2,58% | 49.480,00 |
| 16.04.2025 | 9,03 | 9,60 | 8,94 | 9,49 | 4,29% | 131.804,00 |
| 15.04.2025 | 8,77 | 9,15 | 8,59 | 9,10 | 5,33% | 197.046,00 |
| 14.04.2025 | 8,51 | 8,71 | 8,38 | 8,64 | 5,69% | 96.404,00 |
| 11.04.2025 | 8,12 | 8,25 | 7,92 | 8,17 | 2,13% | 87.623,00 |
| 10.04.2025 | 8,40 | 8,44 | 7,90 | 8,00 | 5,61% | 113.692,00 |
| 09.04.2025 | 7,70 | 7,88 | 7,54 | 7,58 | -4,48% | 78.361,00 |
| 08.04.2025 | 8,12 | 8,17 | 7,83 | 7,93 | 1,28% | 119.616,00 |
| 07.04.2025 | 7,47 | 8,23 | 7,14 | 7,83 | -0,25% | 235.798,00 |
| 04.04.2025 | 8,38 | 8,41 | 7,44 | 7,85 | -6,66% | 468.500,00 |
| 03.04.2025 | 8,67 | 8,89 | 8,41 | 8,41 | -4,54% | 139.053,00 |
| 02.04.2025 | 8,89 | 8,89 | 8,65 | 8,81 | -1,23% | 66.726,00 |
| 01.04.2025 | 8,82 | 8,96 | 8,72 | 8,92 | 1,88% | 137.671,00 |
| 31.03.2025 | 8,84 | 8,96 | 8,56 | 8,76 | -2,29% | 221.566,00 |
| 28.03.2025 | 9,72 | 9,83 | 8,85 | 8,96 | -7,63% | 195.261,00 |
| 27.03.2025 | 9,65 | 9,93 | 9,50 | 9,70 | 0,52% | 67.315,00 |
| 26.03.2025 | 9,80 | 10,28 | 9,61 | 9,65 | -1,83% | 179.489,00 |
| 25.03.2025 | 9,58 | 9,97 | 9,51 | 9,83 | 2,77% | 174.775,00 |
| 24.03.2025 | 9,94 | 10,03 | 9,36 | 9,57 | -4,01% | 172.785,00 |
| 21.03.2025 | 9,92 | 10,05 | 9,73 | 9,97 | 0,10% | 129.641,00 |
| 20.03.2025 | 10,56 | 10,56 | 9,96 | 9,96 | -4,28% | 95.666,00 |
| 19.03.2025 | 10,95 | 11,27 | 10,38 | 10,40 | -3,97% | 184.307,00 |
| 18.03.2025 | 10,23 | 10,95 | 10,21 | 10,83 | 7,55% | 202.315,00 |
| 17.03.2025 | 9,65 | 10,33 | 9,42 | 10,07 | 4,84% | 275.808,00 |
| 14.03.2025 | 9,16 | 9,71 | 8,91 | 9,61 | 4,40% | 123.157,00 |
| 13.03.2025 | 9,71 | 9,71 | 9,20 | 9,20 | -4,27% | 79.179,00 |
| 12.03.2025 | 9,46 | 9,81 | 9,33 | 9,61 | 2,67% | 120.988,00 |
| 11.03.2025 | 9,36 | 9,91 | 9,32 | 9,36 | -1,47% | 203.827,00 |
| 10.03.2025 | 9,78 | 9,91 | 9,26 | 9,50 | -2,11% | 169.880,00 |
| 07.03.2025 | 9,60 | 9,78 | 9,35 | 9,71 | 0,36% | 242.497,00 |
| 06.03.2025 | 8,90 | 9,80 | 8,90 | 9,67 | 8,96% | 454.826,00 |
| 05.03.2025 | 8,34 | 8,89 | 8,31 | 8,88 | 9,77% | 161.943,00 |
| 04.03.2025 | 8,45 | 8,55 | 8,06 | 8,09 | -5,82% | 222.900,00 |
| 03.03.2025 | 8,70 | 8,83 | 8,30 | 8,59 | -2,83% | 277.670,00 |
| 28.02.2025 | 8,83 | 8,92 | 8,73 | 8,84 | -0,90% | 187.858,00 |
| 27.02.2025 | 9,12 | 9,12 | 8,86 | 8,92 | -1,55% | 95.281,00 |
| 26.02.2025 | 8,98 | 9,31 | 8,94 | 9,06 | 1,74% | 120.142,00 |
| 25.02.2025 | 9,19 | 9,26 | 8,80 | 8,90 | -2,57% | 343.366,00 |
| 24.02.2025 | 9,40 | 9,48 | 9,13 | 9,14 | -0,49% | 94.618,00 |
| 21.02.2025 | 9,40 | 9,49 | 9,10 | 9,18 | -1,02% | 102.755,00 |
| 20.02.2025 | 9,52 | 9,58 | 9,26 | 9,28 | -1,85% | 107.078,00 |
| 19.02.2025 | 9,72 | 9,72 | 9,42 | 9,45 | -2,22% | 129.951,00 |
| 18.02.2025 | 9,62 | 9,76 | 9,34 | 9,67 | 1,42% | 173.494,00 |
| 17.02.2025 | 9,28 | 9,94 | 9,20 | 9,53 | 2,80% | 191.716,00 |
| 14.02.2025 | 9,32 | 9,59 | 9,20 | 9,27 | -0,91% | 189.998,00 |
| 13.02.2025 | 9,79 | 10,13 | 9,23 | 9,36 | -5,70% | 265.998,00 |
| 12.02.2025 | 10,10 | 10,44 | 9,36 | 9,92 | 7,01% | 417.859,00 |
| 11.02.2025 | 9,13 | 9,34 | 8,98 | 9,27 | 1,87% | 90.102,00 |
| 10.02.2025 | 9,25 | 9,33 | 8,86 | 9,10 | -0,27% | 155.337,00 |
| 07.02.2025 | 9,46 | 9,51 | 9,11 | 9,13 | -4,15% | 105.311,00 |
| 06.02.2025 | 9,30 | 9,52 | 9,29 | 9,52 | 2,48% | 69.518,00 |
| 05.02.2025 | 9,30 | 9,37 | 9,08 | 9,29 | 0,27% | 93.298,00 |
| 04.02.2025 | 9,11 | 9,41 | 9,05 | 9,27 | 1,20% | 81.974,00 |