Verbio SE
[WKN: A0JL9W | ISIN: DE000A0JL9W6]
Aktienkurse
20,730€ 1,12%
Echtzeit-Aktienkurs Verbio SE
Bid: Ask:

Aktienkurse zur Verbio SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,48 20,91 20,25 20,73 1,12% -
27.03.2024 19,65 20,54 19,31 20,50 4,17% 110.601,00
26.03.2024 19,90 20,11 19,59 19,68 -1,80% 84.159,00
25.03.2024 20,29 21,30 19,75 20,04 2,61% 226.743,00
22.03.2024 18,52 19,66 18,52 19,53 4,66% 126.666,00
21.03.2024 18,40 18,78 18,20 18,66 3,29% 118.838,00
20.03.2024 17,51 18,57 17,44 18,07 2,32% 79.228,00
19.03.2024 17,65 17,76 17,43 17,66 0,43% 88.274,00
18.03.2024 16,79 17,93 16,79 17,58 5,11% 157.314,00
15.03.2024 16,60 16,81 16,50 16,73 1,18% 319.917,00
14.03.2024 17,10 17,41 16,52 16,53 -4,34% 177.650,00
13.03.2024 17,85 17,85 17,21 17,28 -3,36% 103.028,00
12.03.2024 18,10 18,32 17,60 17,88 -0,50% 114.946,00
11.03.2024 17,53 17,97 16,98 17,97 2,63% 188.180,00
08.03.2024 18,15 18,18 17,51 17,51 -3,50% 114.009,00
07.03.2024 17,90 18,26 17,76 18,15 0,64% 134.328,00
06.03.2024 18,21 18,30 17,70 18,03 -0,77% 141.347,00
05.03.2024 18,41 18,65 18,17 18,17 -2,07% 65.430,00
04.03.2024 19,33 19,36 18,34 18,56 -3,91% 97.047,00
01.03.2024 18,81 19,31 18,81 19,31 2,33% 81.751,00
29.02.2024 18,66 19,21 18,40 18,87 0,45% 174.479,00
28.02.2024 19,23 19,58 18,53 18,79 -2,62% 96.798,00
27.02.2024 18,61 19,50 18,61 19,29 3,10% 145.712,00
26.02.2024 18,76 18,90 18,30 18,71 -0,82% 112.020,00
23.02.2024 19,30 19,35 18,55 18,87 -2,46% 108.044,00
22.02.2024 19,89 20,00 19,31 19,34 -1,88% 95.161,00
21.02.2024 19,76 20,06 19,43 19,71 -0,40% 80.064,00
20.02.2024 20,07 20,48 19,79 19,79 -2,17% 82.520,00
19.02.2024 20,67 20,67 20,02 20,23 -2,60% 87.402,00
16.02.2024 21,34 21,60 20,70 20,77 -1,94% 134.430,00
15.02.2024 20,82 21,25 20,37 21,18 2,17% 93.569,00
14.02.2024 20,58 20,91 20,26 20,73 0,14% 66.553,00
13.02.2024 21,01 21,67 20,64 20,70 -2,17% 116.764,00
12.02.2024 20,34 21,68 20,23 21,16 4,08% 130.921,00
09.02.2024 22,80 22,85 20,27 20,33 -5,62% 319.941,00
08.02.2024 19,22 22,45 18,65 21,54 17,80% 508.611,00
07.02.2024 19,00 19,29 18,22 18,29 -4,54% 110.586,00
06.02.2024 19,39 19,63 18,94 19,16 -1,21% 101.025,00
05.02.2024 19,86 20,10 19,39 19,39 -3,82% 156.053,00
02.02.2024 20,57 20,98 20,16 20,16 -1,18% 88.848,00
01.02.2024 20,20 20,53 19,92 20,40 0,29% 63.261,00
31.01.2024 19,72 20,43 19,72 20,34 3,17% 85.437,00
30.01.2024 20,01 20,02 19,39 19,72 -0,45% 127.595,00
29.01.2024 19,54 19,82 19,39 19,81 1,38% 81.438,00
26.01.2024 19,51 19,76 19,39 19,54 0,03% 117.506,00
25.01.2024 19,30 19,82 19,25 19,53 -1,14% 137.689,00
24.01.2024 21,04 21,16 19,69 19,76 -5,39% 126.820,00
23.01.2024 20,61 21,00 20,00 20,88 3,93% 127.953,00
22.01.2024 19,38 20,24 19,34 20,09 5,38% 189.725,00
19.01.2024 19,01 19,20 18,59 19,07 1,03% 299.101,00
18.01.2024 19,70 20,02 18,58 18,87 -4,07% 297.155,00
17.01.2024 20,20 20,28 19,08 19,67 -6,29% 404.337,00
16.01.2024 19,66 21,24 19,12 20,99 -1,13% 322.125,00
15.01.2024 23,16 23,39 21,06 21,23 -8,37% 316.099,00
12.01.2024 23,00 23,68 22,62 23,17 1,44% 288.638,00
11.01.2024 25,00 25,20 22,84 22,84 -13,09% 652.859,00
10.01.2024 26,45 26,98 25,89 26,28 -1,50% 111.681,00
09.01.2024 27,65 27,67 26,68 26,68 -3,89% 168.490,00
08.01.2024 28,13 28,35 27,53 27,76 -1,42% 60.968,00
05.01.2024 28,50 28,57 27,24 28,16 -0,74% 67.324,00
04.01.2024 28,32 28,65 27,85 28,37 0,82% 57.906,00
03.01.2024 28,81 28,87 27,88 28,14 -2,26% 65.968,00
02.01.2024 29,99 30,05 28,24 28,79 -3,65% 96.209,00
29.12.2023 29,45 30,09 29,26 29,88 0,54% 42.374,00
28.12.2023 30,00 30,12 29,17 29,72 -0,87% 61.470,00
27.12.2023 29,30 30,22 29,30 29,98 2,08% 134.931,00
22.12.2023 28,77 29,57 28,77 29,37 2,09% 50.441,00
21.12.2023 28,69 29,00 28,11 28,77 -0,55% 84.601,00
20.12.2023 28,02 29,20 27,99 28,93 5,20% 207.130,00
19.12.2023 26,50 27,71 26,44 27,50 3,46% 88.350,00
18.12.2023 26,95 27,17 26,47 26,58 -1,88% 63.138,00
15.12.2023 27,83 28,30 26,88 27,09 -0,48% 155.683,00
14.12.2023 26,23 27,22 25,84 27,22 4,13% 240.188,00
13.12.2023 27,58 27,58 25,81 26,14 -5,90% 206.214,00
12.12.2023 29,44 29,44 27,69 27,78 -6,40% 180.129,00
11.12.2023 29,43 29,82 28,78 29,68 0,47% 67.934,00
08.12.2023 28,13 29,98 28,02 29,54 5,31% 143.700,00
07.12.2023 29,59 29,63 27,58 28,05 -5,78% 235.384,00
06.12.2023 30,60 30,60 29,45 29,77 -2,65% 119.850,00
05.12.2023 30,39 30,93 29,43 30,58 0,76% 108.474,00
04.12.2023 31,30 32,11 29,97 30,35 -3,96% 115.236,00
01.12.2023 31,77 31,84 30,80 31,60 0,22% 50.874,00
30.11.2023 31,00 32,13 30,58 31,53 1,87% 79.724,00
29.11.2023 31,08 31,87 30,61 30,95 -0,45% 76.561,00
28.11.2023 30,33 31,26 29,24 31,09 1,77% 93.113,00
27.11.2023 31,54 31,94 30,50 30,55 -2,55% 41.759,00
24.11.2023 31,78 31,78 30,76 31,35 -0,79% 48.108,00
23.11.2023 31,76 31,76 31,24 31,60 -0,35% 27.225,00
22.11.2023 31,81 32,15 31,31 31,71 -0,41% 81.085,00
21.11.2023 33,68 34,02 31,59 31,84 -5,77% 88.074,00
20.11.2023 34,41 35,15 33,29 33,79 -1,69% 48.304,00
17.11.2023 34,10 34,91 33,86 34,37 0,15% 43.190,00
16.11.2023 35,02 35,28 34,31 34,32 -2,78% 48.053,00
15.11.2023 36,08 36,37 34,48 35,30 -1,56% 113.044,00
14.11.2023 35,17 35,86 34,37 35,86 2,28% 101.569,00
13.11.2023 34,19 35,06 33,00 35,06 1,65% 89.469,00
10.11.2023 33,69 34,96 33,00 34,49 2,07% 83.465,00
09.11.2023 31,63 34,59 30,86 33,79 12,30% 176.822,00
08.11.2023 30,20 31,09 29,83 30,09 -0,73% 97.196,00
07.11.2023 31,27 31,27 30,20 30,31 -3,78% 87.371,00