9,898€
-1,52%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,02 | 10,13 | 9,86 | 9,88 | -1,74% | 269.321,00 |
| 19.12.2024 | 10,38 | 10,38 | 10,05 | 10,05 | -5,46% | 148.566,00 |
| 18.12.2024 | 10,69 | 10,88 | 10,59 | 10,63 | -0,65% | 101.089,00 |
| 17.12.2024 | 10,76 | 10,92 | 10,70 | 10,70 | -1,29% | 95.581,00 |
| 16.12.2024 | 11,31 | 11,31 | 10,76 | 10,84 | -3,90% | 125.417,00 |
| 13.12.2024 | 11,53 | 11,66 | 11,28 | 11,28 | -2,51% | 78.477,00 |
| 12.12.2024 | 11,66 | 11,84 | 11,50 | 11,57 | 0,26% | 90.588,00 |
| 11.12.2024 | 11,70 | 11,85 | 11,54 | 11,54 | -1,62% | 81.253,00 |
| 10.12.2024 | 11,83 | 11,84 | 11,56 | 11,73 | -1,59% | 76.403,00 |
| 09.12.2024 | 11,87 | 12,21 | 11,79 | 11,92 | 0,25% | 84.465,00 |
| 06.12.2024 | 11,65 | 11,95 | 11,52 | 11,89 | 3,12% | 130.341,00 |
| 05.12.2024 | 11,43 | 11,76 | 11,38 | 11,53 | 0,26% | 96.664,00 |
| 04.12.2024 | 11,39 | 11,59 | 11,13 | 11,50 | 1,86% | 165.949,00 |
| 03.12.2024 | 11,21 | 11,47 | 11,21 | 11,29 | 0,62% | 124.043,00 |
| 02.12.2024 | 11,42 | 11,77 | 11,14 | 11,22 | -2,43% | 176.030,00 |
| 29.11.2024 | 11,56 | 11,75 | 11,39 | 11,50 | -0,35% | 81.399,00 |
| 28.11.2024 | 11,47 | 11,72 | 11,26 | 11,54 | 0,17% | 100.388,00 |
| 27.11.2024 | 11,13 | 11,56 | 11,05 | 11,52 | 3,23% | 86.932,00 |
| 26.11.2024 | 11,08 | 11,45 | 10,84 | 11,16 | 0,54% | 101.046,00 |
| 25.11.2024 | 10,82 | 11,20 | 10,81 | 11,10 | 3,06% | 238.644,00 |
| 22.11.2024 | 10,89 | 11,20 | 10,74 | 10,77 | -0,65% | 177.436,00 |
| 21.11.2024 | 11,51 | 11,66 | 10,74 | 10,84 | -5,66% | - |
| 20.11.2024 | 12,16 | 12,40 | 11,34 | 11,49 | -5,35% | 181.465,00 |
| 19.11.2024 | 12,07 | 12,21 | 12,00 | 12,14 | -0,16% | 140.866,00 |
| 18.11.2024 | 12,30 | 12,33 | 11,93 | 12,16 | -1,54% | 180.190,00 |
| 15.11.2024 | 12,37 | 12,54 | 12,01 | 12,35 | -0,08% | 238.396,00 |
| 14.11.2024 | 12,00 | 12,53 | 11,74 | 12,36 | 4,22% | 468.602,00 |
| 13.11.2024 | 11,19 | 12,29 | 10,69 | 11,86 | 6,75% | 468.059,00 |
| 12.11.2024 | 13,19 | 13,19 | 11,06 | 11,11 | -17,03% | 644.106,00 |
| 11.11.2024 | 13,24 | 13,60 | 13,20 | 13,39 | 0,60% | 84.239,00 |
| 08.11.2024 | 13,82 | 13,82 | 13,24 | 13,31 | -2,92% | 114.689,00 |
| 07.11.2024 | 13,15 | 13,93 | 13,15 | 13,71 | 4,26% | 103.467,00 |
| 06.11.2024 | 13,76 | 13,95 | 12,89 | 13,15 | -5,40% | 216.434,00 |
| 05.11.2024 | 13,99 | 14,11 | 13,78 | 13,90 | -0,07% | 64.265,00 |
| 04.11.2024 | 13,99 | 14,20 | 13,78 | 13,91 | -0,71% | 82.877,00 |
| 01.11.2024 | 14,15 | 14,15 | 13,90 | 14,01 | -0,64% | 67.949,00 |
| 31.10.2024 | 14,58 | 14,62 | 13,60 | 14,10 | -3,42% | 195.824,00 |
| 30.10.2024 | 14,62 | 14,96 | 14,55 | 14,60 | -1,42% | 63.423,00 |
| 29.10.2024 | 15,09 | 15,20 | 14,70 | 14,81 | -1,07% | 92.655,00 |
| 28.10.2024 | 15,21 | 15,31 | 14,91 | 14,97 | -1,12% | 105.569,00 |
| 25.10.2024 | 15,22 | 15,38 | 15,09 | 15,14 | 0,07% | 90.968,00 |
| 24.10.2024 | 15,36 | 15,63 | 15,01 | 15,13 | 0,46% | 75.061,00 |
| 23.10.2024 | 15,79 | 16,17 | 15,06 | 15,06 | -4,98% | 157.468,00 |
| 22.10.2024 | 15,75 | 16,03 | 15,57 | 15,85 | 1,34% | 43.863,00 |
| 21.10.2024 | 16,24 | 16,70 | 15,53 | 15,64 | -4,34% | 125.487,00 |
| 18.10.2024 | 15,81 | 16,38 | 15,81 | 16,35 | 4,01% | 697.841,00 |
| 17.10.2024 | 15,50 | 15,92 | 15,50 | 15,72 | 1,09% | 53.817,00 |
| 16.10.2024 | 15,59 | 15,96 | 15,47 | 15,55 | -0,89% | 59.628,00 |
| 15.10.2024 | 16,33 | 16,33 | 15,36 | 15,69 | -3,21% | - |
| 14.10.2024 | 17,08 | 17,18 | 16,20 | 16,21 | -4,59% | 101.428,00 |
| 11.10.2024 | 17,00 | 17,24 | 16,73 | 16,99 | -1,22% | 73.571,00 |
| 10.10.2024 | 17,40 | 17,42 | 16,94 | 17,20 | -0,86% | 71.999,00 |
| 09.10.2024 | 17,00 | 17,54 | 16,83 | 17,35 | 1,58% | 83.539,00 |
| 08.10.2024 | 17,69 | 17,72 | 17,05 | 17,08 | -2,40% | 82.526,00 |
| 07.10.2024 | 17,99 | 18,07 | 17,22 | 17,50 | -2,18% | 101.959,00 |
| 04.10.2024 | 17,20 | 18,08 | 17,19 | 17,89 | 3,95% | 187.314,00 |
| 03.10.2024 | 17,50 | 17,50 | 16,93 | 17,21 | -2,82% | 112.996,00 |
| 02.10.2024 | 18,30 | 18,37 | 17,59 | 17,71 | -3,33% | 109.392,00 |
| 01.10.2024 | 18,79 | 18,80 | 18,12 | 18,32 | -1,87% | 95.218,00 |
| 30.09.2024 | 18,40 | 18,93 | 18,23 | 18,67 | 1,69% | 99.681,00 |
| 27.09.2024 | 17,74 | 18,42 | 17,50 | 18,36 | 2,74% | 130.770,00 |
| 26.09.2024 | 17,17 | 18,66 | 16,73 | 17,87 | 11,48% | 324.101,00 |
| 25.09.2024 | 15,89 | 16,60 | 15,75 | 16,03 | 0,31% | 91.285,00 |
| 24.09.2024 | 14,70 | 15,98 | 14,60 | 15,98 | 8,93% | 253.291,00 |
| 23.09.2024 | 14,90 | 15,00 | 14,49 | 14,67 | -0,54% | 108.763,00 |
| 20.09.2024 | 15,51 | 15,51 | 14,70 | 14,75 | -5,45% | 211.921,00 |
| 19.09.2024 | 15,55 | 15,83 | 15,40 | 15,60 | 0,65% | 123.982,00 |
| 18.09.2024 | 15,98 | 16,08 | 15,40 | 15,50 | -3,31% | 96.749,00 |
| 17.09.2024 | 15,52 | 16,27 | 15,49 | 16,03 | 3,62% | 90.629,00 |
| 16.09.2024 | 15,86 | 15,87 | 15,30 | 15,47 | -2,09% | 85.165,00 |
| 13.09.2024 | 15,52 | 16,08 | 15,52 | 15,80 | 1,15% | 48.627,00 |
| 12.09.2024 | 15,99 | 16,21 | 15,42 | 15,62 | -0,51% | 53.239,00 |
| 11.09.2024 | 15,66 | 16,66 | 15,50 | 15,70 | 0,06% | 96.185,00 |
| 10.09.2024 | 15,79 | 16,25 | 15,58 | 15,69 | -1,44% | 35.708,00 |
| 09.09.2024 | 15,58 | 16,10 | 15,58 | 15,92 | 1,73% | 56.969,00 |
| 06.09.2024 | 16,41 | 16,43 | 15,65 | 15,65 | -4,40% | 57.327,00 |
| 05.09.2024 | 15,98 | 16,75 | 15,90 | 16,37 | 1,87% | 41.645,00 |
| 04.09.2024 | 15,92 | 16,26 | 15,66 | 16,07 | -2,13% | 79.844,00 |
| 03.09.2024 | 17,14 | 17,34 | 16,38 | 16,42 | -4,37% | 53.036,00 |
| 02.09.2024 | 17,17 | 17,38 | 16,44 | 17,17 | -0,69% | 71.627,00 |
| 30.08.2024 | 17,33 | 17,56 | 16,98 | 17,29 | -0,52% | 75.664,00 |
| 29.08.2024 | 17,00 | 17,50 | 17,00 | 17,38 | 1,52% | 45.323,00 |
| 28.08.2024 | 17,30 | 17,30 | 16,93 | 17,12 | -0,17% | 42.024,00 |
| 27.08.2024 | 17,82 | 17,93 | 17,15 | 17,15 | -3,33% | 65.175,00 |
| 26.08.2024 | 18,27 | 18,27 | 17,60 | 17,74 | -3,80% | 48.831,00 |
| 23.08.2024 | 17,61 | 18,48 | 17,61 | 18,44 | 4,54% | 52.612,00 |
| 22.08.2024 | 17,72 | 17,98 | 17,52 | 17,64 | -0,68% | 38.144,00 |
| 21.08.2024 | 18,19 | 18,28 | 17,49 | 17,76 | -4,26% | 133.441,00 |
| 20.08.2024 | 19,05 | 19,31 | 18,32 | 18,55 | -1,49% | 122.389,00 |
| 19.08.2024 | 18,43 | 19,99 | 18,42 | 18,83 | 5,67% | 346.376,00 |
| 16.08.2024 | 17,18 | 17,87 | 17,15 | 17,82 | 4,09% | 74.298,00 |
| 15.08.2024 | 16,49 | 17,19 | 16,49 | 17,12 | 4,39% | 71.161,00 |
| 14.08.2024 | 16,30 | 16,65 | 16,11 | 16,40 | 0,49% | 60.043,00 |
| 13.08.2024 | 15,96 | 16,32 | 15,68 | 16,32 | 1,37% | 43.018,00 |
| 12.08.2024 | 16,22 | 16,77 | 16,00 | 16,10 | 0,06% | 37.664,00 |
| 09.08.2024 | 16,15 | 16,75 | 16,09 | 16,09 | -0,06% | 48.659,00 |
| 08.08.2024 | 15,75 | 16,16 | 15,45 | 16,10 | 1,90% | 57.503,00 |
| 07.08.2024 | 15,38 | 16,22 | 15,34 | 15,80 | 4,43% | 73.383,00 |
| 06.08.2024 | 15,54 | 15,94 | 15,10 | 15,13 | 0,40% | 124.021,00 |
| 05.08.2024 | 14,68 | 15,19 | 13,88 | 15,07 | -1,31% | 223.275,00 |