15,750€
2,27%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 15,35 | 15,90 | 15,05 | 15,80 | 2,27% | - |
| 01.06.2026 | 15,65 | 15,75 | 15,15 | 15,45 | -0,64% | - |
| 29.05.2026 | 15,70 | 15,80 | 15,40 | 15,55 | 0,00% | - |
| 28.05.2026 | 15,30 | 15,60 | 15,30 | 15,55 | 0,97% | - |
| 27.05.2026 | 15,40 | 15,75 | 15,35 | 15,40 | -0,32% | - |
| 26.05.2026 | 15,40 | 15,85 | 14,50 | 15,45 | 0,65% | - |
| 25.05.2026 | 15,45 | 15,55 | 15,05 | 15,35 | 0,33% | - |
| 22.05.2026 | 15,35 | 15,45 | 15,20 | 15,30 | 0,33% | - |
| 21.05.2026 | 15,20 | 15,35 | 15,05 | 15,25 | 0,33% | - |
| 20.05.2026 | 15,15 | 15,40 | 14,80 | 15,20 | 1,00% | - |
| 19.05.2026 | 14,85 | 15,10 | 14,60 | 15,05 | 3,08% | - |
| 18.05.2026 | 14,60 | 14,60 | 14,50 | 14,60 | -1,02% | - |
| 15.05.2026 | 14,90 | 15,20 | 14,65 | 14,75 | -2,64% | - |
| 14.05.2026 | 14,60 | 15,15 | 14,60 | 15,15 | 3,77% | - |
| 13.05.2026 | 15,30 | 15,35 | 14,60 | 14,60 | -3,63% | - |
| 12.05.2026 | 15,35 | 15,50 | 15,15 | 15,15 | -2,26% | - |
| 11.05.2026 | 16,05 | 16,05 | 15,35 | 15,50 | -2,82% | - |
| 08.05.2026 | 15,90 | 16,05 | 15,70 | 15,95 | 0,63% | - |
| 07.05.2026 | 15,80 | 16,05 | 15,50 | 15,85 | 0,63% | - |
| 06.05.2026 | 15,55 | 15,75 | 15,30 | 15,75 | 0,96% | - |
| 05.05.2026 | 15,25 | 16,05 | 15,25 | 15,60 | 1,63% | - |
| 04.05.2026 | 15,40 | 15,55 | 15,10 | 15,35 | 0,99% | - |
| 30.04.2026 | 15,15 | 15,25 | 14,95 | 15,20 | 0,00% | - |
| 29.04.2026 | 15,80 | 15,80 | 15,15 | 15,20 | -2,88% | - |
| 28.04.2026 | 15,55 | 15,80 | 15,35 | 15,65 | 0,00% | - |
| 27.04.2026 | 15,50 | 15,85 | 15,30 | 15,65 | 0,32% | - |
| 24.04.2026 | 15,50 | 15,85 | 15,10 | 15,60 | 1,63% | - |
| 23.04.2026 | 15,35 | 15,60 | 15,15 | 15,35 | -0,65% | - |
| 22.04.2026 | 15,30 | 15,55 | 15,30 | 15,45 | 0,98% | - |
| 21.04.2026 | 15,05 | 15,70 | 15,00 | 15,30 | 2,34% | - |
| 20.04.2026 | 13,55 | 14,95 | 13,50 | 14,95 | 8,73% | - |
| 17.04.2026 | 13,65 | 13,85 | 13,55 | 13,75 | 0,36% | - |
| 16.04.2026 | 13,90 | 14,00 | 13,65 | 13,70 | -1,44% | - |
| 15.04.2026 | 13,90 | 14,00 | 13,65 | 13,90 | 1,09% | - |
| 14.04.2026 | 14,55 | 14,60 | 13,70 | 13,75 | -5,50% | - |
| 13.04.2026 | 14,30 | 14,75 | 14,20 | 14,55 | 0,69% | - |
| 10.04.2026 | 14,20 | 14,65 | 14,10 | 14,45 | 2,85% | - |
| 09.04.2026 | 12,95 | 14,25 | 12,85 | 14,05 | 8,49% | - |
| 08.04.2026 | 13,10 | 13,10 | 12,45 | 12,95 | 2,78% | - |
| 07.04.2026 | 12,55 | 12,65 | 12,45 | 12,60 | 0,80% | - |
| 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% | - |