12,600€
0,80%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 12,55 | 12,65 | 12,45 | 12,55 | 0,40% | - |
| 02.04.2026 | 12,30 | 12,70 | 12,30 | 12,50 | -0,40% | - |
| 01.04.2026 | 12,30 | 12,65 | 12,30 | 12,55 | 2,45% | - |
| 31.03.2026 | 12,25 | 12,35 | 12,10 | 12,25 | 1,66% | - |
| 30.03.2026 | 12,05 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 27.03.2026 | 12,15 | 12,25 | 11,95 | 12,05 | 0,00% | - |
| 26.03.2026 | 12,05 | 12,30 | 12,00 | 12,05 | -0,41% | - |
| 25.03.2026 | 12,00 | 12,35 | 11,90 | 12,10 | 1,26% | - |
| 24.03.2026 | 11,80 | 12,05 | 11,55 | 11,95 | 0,42% | - |
| 23.03.2026 | 11,45 | 12,30 | 11,45 | 11,90 | 2,59% | - |
| 20.03.2026 | 11,70 | 12,00 | 11,50 | 11,60 | -0,85% | - |
| 19.03.2026 | 11,90 | 11,95 | 11,55 | 11,70 | -1,68% | - |
| 18.03.2026 | 12,10 | 12,15 | 11,85 | 11,90 | -1,24% | - |
| 17.03.2026 | 12,15 | 12,35 | 12,05 | 12,05 | -1,63% | - |
| 16.03.2026 | 12,30 | 12,50 | 12,00 | 12,25 | 0,00% | - |
| 13.03.2026 | 12,25 | 12,50 | 12,10 | 12,25 | -0,41% | - |
| 12.03.2026 | 12,60 | 12,70 | 12,15 | 12,30 | -2,77% | - |
| 11.03.2026 | 12,60 | 12,80 | 12,45 | 12,65 | 3,69% | - |
| 10.03.2026 | 12,35 | 12,75 | 12,20 | 12,20 | -1,21% | - |
| 09.03.2026 | 12,10 | 12,55 | 11,95 | 12,35 | -0,80% | - |
| 06.03.2026 | 12,55 | 12,60 | 12,05 | 12,45 | 0,40% | - |
| 05.03.2026 | 13,45 | 13,45 | 12,40 | 12,40 | -7,12% | - |
| 04.03.2026 | 14,55 | 15,00 | 13,05 | 13,35 | -8,56% | - |
| 03.03.2026 | 14,30 | 14,75 | 14,15 | 14,60 | 2,10% | - |
| 02.03.2026 | 14,10 | 14,45 | 13,80 | 14,30 | 3,62% | - |
| 27.02.2026 | 14,30 | 14,50 | 13,80 | 13,80 | -3,83% | - |
| 26.02.2026 | 14,20 | 14,45 | 14,15 | 14,35 | 0,70% | - |
| 25.02.2026 | 14,10 | 14,25 | 13,95 | 14,25 | 3,26% | - |
| 24.02.2026 | 14,00 | 14,15 | 13,80 | 13,80 | 0,73% | - |
| 23.02.2026 | 14,05 | 14,30 | 13,70 | 13,70 | -3,86% | - |
| 20.02.2026 | 14,25 | 14,35 | 14,05 | 14,25 | 1,79% | - |
| 19.02.2026 | 14,25 | 14,35 | 13,90 | 14,00 | -1,06% | - |
| 18.02.2026 | 14,05 | 14,25 | 14,00 | 14,15 | 1,43% | - |
| 17.02.2026 | 13,75 | 14,05 | 13,65 | 13,95 | 1,45% | - |
| 16.02.2026 | 13,75 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 13.02.2026 | 13,50 | 13,80 | 13,40 | 13,75 | 2,61% | - |
| 12.02.2026 | 13,75 | 13,85 | 13,40 | 13,40 | -1,83% | - |
| 11.02.2026 | 14,05 | 14,20 | 13,65 | 13,65 | -2,15% | - |
| 10.02.2026 | 13,90 | 14,15 | 13,85 | 13,95 | 1,82% | - |
| 09.02.2026 | 14,00 | 14,25 | 13,70 | 13,70 | -0,72% | - |
| 06.02.2026 | 13,50 | 13,95 | 13,45 | 13,80 | 1,85% | - |
| 05.02.2026 | 13,80 | 13,80 | 13,55 | 13,55 | -1,09% | - |
| 04.02.2026 | 13,50 | 13,85 | 13,40 | 13,70 | 3,01% | - |
| 03.02.2026 | 13,35 | 13,55 | 13,15 | 13,30 | -0,37% | - |
| 02.02.2026 | 13,10 | 13,40 | 12,85 | 13,35 | 3,49% | - |
| 30.01.2026 | 12,95 | 13,30 | 12,90 | 12,90 | -2,64% | - |
| 29.01.2026 | 13,00 | 13,30 | 13,00 | 13,25 | 0,76% | - |
| 28.01.2026 | 13,25 | 13,30 | 13,00 | 13,15 | 0,00% | - |
| 27.01.2026 | 13,35 | 13,35 | 13,05 | 13,15 | -0,75% | - |
| 26.01.2026 | 13,30 | 13,55 | 13,15 | 13,25 | -1,12% | - |
| 23.01.2026 | 13,85 | 13,85 | 13,35 | 13,40 | -2,90% | - |
| 22.01.2026 | 13,80 | 13,85 | 13,60 | 13,80 | 0,36% | - |
| 21.01.2026 | 13,35 | 13,85 | 13,20 | 13,75 | 4,56% | - |
| 20.01.2026 | 13,35 | 13,50 | 13,05 | 13,15 | -2,95% | - |
| 19.01.2026 | 13,40 | 13,55 | 13,40 | 13,55 | 0,00% | - |
| 16.01.2026 | 13,70 | 13,70 | 13,45 | 13,55 | -1,45% | - |
| 15.01.2026 | 13,35 | 13,85 | 13,30 | 13,75 | 3,38% | - |
| 14.01.2026 | 13,20 | 13,35 | 13,15 | 13,30 | 0,38% | - |
| 13.01.2026 | 13,20 | 13,45 | 13,20 | 13,25 | 0,00% | - |
| 12.01.2026 | 13,05 | 13,35 | 12,90 | 13,25 | 0,38% | - |
| 09.01.2026 | 12,80 | 13,45 | 12,80 | 13,20 | 2,72% | - |
| 08.01.2026 | 12,75 | 12,95 | 12,60 | 12,85 | 1,58% | - |
| 07.01.2026 | 12,85 | 12,85 | 12,60 | 12,65 | -0,78% | - |
| 06.01.2026 | 12,80 | 12,90 | 12,45 | 12,75 | 0,00% | - |
| 05.01.2026 | 12,80 | 12,95 | 12,55 | 12,75 | -0,78% | - |
| 02.01.2026 | 12,75 | 12,90 | 12,70 | 12,85 | 1,18% | - |
| 29.12.2025 | 12,70 | 12,95 | 12,65 | 12,70 | -0,39% | - |
| 23.12.2025 | 12,50 | 12,95 | 12,50 | 12,75 | -1,16% | - |
| 22.12.2025 | 13,00 | 13,20 | 12,75 | 12,90 | -0,39% | - |
| 19.12.2025 | 12,75 | 12,95 | 12,50 | 12,95 | 0,78% | - |
| 18.12.2025 | 12,30 | 12,95 | 11,90 | 12,85 | 7,08% | - |
| 16.12.2025 | 12,20 | 12,35 | 12,00 | 12,00 | -0,83% | - |
| 15.12.2025 | 12,40 | 12,45 | 12,10 | 12,10 | -2,02% | - |
| 12.12.2025 | 12,25 | 12,35 | 12,15 | 12,35 | 17,62% | - |
| 11.12.2025 | 11,10 | 12,55 | 10,50 | 10,50 | -3,67% | - |
| 10.12.2025 | 10,80 | 11,55 | 10,70 | 10,90 | 1,40% | 500,00 |
| 09.12.2025 | 10,65 | 10,85 | 10,65 | 10,75 | 0,94% | - |
| 08.12.2025 | 10,60 | 10,80 | 10,60 | 10,65 | 0,00% | - |
| 05.12.2025 | 10,70 | 10,75 | 10,55 | 10,65 | 1,43% | - |
| 04.12.2025 | 10,40 | 10,75 | 10,33 | 10,50 | 0,00% | - |
| 03.12.2025 | 10,20 | 10,65 | 10,20 | 10,50 | -0,47% | - |
| 02.12.2025 | 10,20 | 10,55 | 10,20 | 10,55 | 2,43% | 600,00 |
| 01.12.2025 | 10,20 | 10,45 | 10,20 | 10,30 | -0,96% | - |
| 28.11.2025 | 10,40 | 10,55 | 10,35 | 10,40 | 0,00% | - |
| 27.11.2025 | 10,40 | 10,55 | 10,33 | 10,40 | 2,97% | - |
| 25.11.2025 | 10,13 | 10,13 | 10,10 | 10,10 | 1,00% | - |
| 24.11.2025 | 10,10 | 10,38 | 10,00 | 10,00 | -0,50% | - |
| 21.11.2025 | 9,90 | 10,45 | 9,90 | 10,05 | 2,03% | - |
| 18.11.2025 | 9,88 | 10,05 | 9,85 | 9,85 | 0,77% | - |
| 17.11.2025 | 10,18 | 10,35 | 9,78 | 9,78 | -2,25% | - |
| 14.11.2025 | 9,98 | 10,35 | 9,90 | 10,00 | -0,50% | - |
| 13.11.2025 | 10,05 | 10,10 | 10,05 | 10,05 | -0,25% | - |
| 12.11.2025 | 10,03 | 10,10 | 10,03 | 10,08 | -0,25% | - |
| 11.11.2025 | 10,05 | 10,10 | 10,05 | 10,10 | 1,00% | - |
| 10.11.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -1,96% | - |
| 07.11.2025 | 10,25 | 10,30 | 10,13 | 10,20 | 0,99% | - |
| 06.11.2025 | 10,30 | 10,35 | 10,05 | 10,10 | -2,42% | - |
| 05.11.2025 | 10,18 | 10,45 | 10,15 | 10,35 | 0,49% | - |
| 04.11.2025 | 10,30 | 10,60 | 10,15 | 10,30 | 0,00% | - |
| 03.11.2025 | 10,30 | 10,35 | 10,30 | 10,30 | -0,48% | - |