16,650€
2,78%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 16,40 | 16,85 | 16,20 | 16,60 | 1,84% | - |
| 01.09.2026 | 16,60 | 16,70 | 16,30 | 16,30 | -1,21% | - |
| 31.08.2026 | 17,05 | 17,15 | 16,40 | 16,50 | -4,07% | - |
| 28.08.2026 | 17,50 | 17,65 | 16,85 | 17,20 | -2,27% | - |
| 27.08.2026 | 17,05 | 17,60 | 16,90 | 17,60 | 3,53% | - |
| 26.08.2026 | 16,70 | 17,05 | 16,45 | 17,00 | 1,80% | - |
| 25.08.2026 | 16,75 | 16,80 | 16,70 | 16,70 | 0,00% | - |
| 24.08.2026 | 16,80 | 17,10 | 16,70 | 16,70 | -2,34% | - |
| 21.08.2026 | 16,65 | 17,20 | 16,50 | 17,10 | 3,64% | - |
| 20.08.2026 | 16,70 | 16,90 | 16,30 | 16,50 | -0,90% | - |
| 19.08.2026 | 17,10 | 17,45 | 16,60 | 16,65 | -2,92% | - |
| 18.08.2026 | 17,20 | 17,60 | 17,00 | 17,15 | -0,87% | - |
| 17.08.2026 | 17,80 | 17,80 | 17,25 | 17,30 | -1,98% | - |
| 14.08.2026 | 17,35 | 17,75 | 17,35 | 17,65 | 1,15% | - |
| 13.08.2026 | 16,95 | 17,85 | 16,75 | 17,45 | 4,80% | - |
| 12.08.2026 | 16,75 | 17,05 | 16,55 | 16,65 | -0,30% | - |
| 11.08.2026 | 16,50 | 16,80 | 16,35 | 16,70 | 1,21% | - |
| 10.08.2026 | 16,55 | 16,85 | 16,20 | 16,50 | -0,90% | - |
| 07.08.2026 | 16,60 | 16,95 | 16,45 | 16,65 | -0,30% | - |
| 06.08.2026 | 16,70 | 16,90 | 16,55 | 16,70 | -0,89% | - |
| 05.08.2026 | 17,15 | 17,20 | 16,70 | 16,85 | -2,03% | - |
| 04.08.2026 | 17,10 | 17,30 | 16,70 | 17,20 | 1,78% | - |
| 03.08.2026 | 16,85 | 17,05 | 16,75 | 16,90 | 0,60% | - |
| 31.07.2026 | 17,05 | 17,15 | 16,70 | 16,80 | 0,30% | - |
| 30.07.2026 | 17,00 | 17,10 | 16,75 | 16,75 | -0,89% | - |
| 29.07.2026 | 17,00 | 17,40 | 16,85 | 16,90 | -1,74% | - |
| 28.07.2026 | 17,00 | 17,60 | 16,70 | 17,20 | -0,58% | - |
| 27.07.2026 | 17,75 | 17,85 | 17,30 | 17,30 | -0,86% | - |
| 24.07.2026 | 17,25 | 17,85 | 17,25 | 17,45 | 0,29% | - |
| 23.07.2026 | 17,20 | 17,85 | 17,20 | 17,40 | -2,25% | - |
| 22.07.2026 | 18,05 | 18,25 | 17,60 | 17,80 | -2,20% | - |
| 21.07.2026 | 18,50 | 18,50 | 18,10 | 18,20 | 0,00% | - |
| 20.07.2026 | 18,40 | 18,80 | 18,20 | 18,20 | -1,62% | - |
| 17.07.2026 | 18,50 | 19,10 | 18,30 | 18,50 | -1,60% | - |
| 16.07.2026 | 18,45 | 18,90 | 18,40 | 18,80 | 1,08% | - |
| 15.07.2026 | 18,80 | 19,00 | 18,50 | 18,60 | -0,53% | - |
| 14.07.2026 | 19,15 | 19,25 | 18,55 | 18,70 | -2,60% | - |
| 13.07.2026 | 18,80 | 19,80 | 18,80 | 19,20 | 1,05% | - |
| 10.07.2026 | 19,10 | 19,45 | 18,80 | 19,00 | 0,00% | - |
| 09.07.2026 | 19,00 | 19,95 | 18,70 | 19,00 | 0,53% | - |
| 08.07.2026 | 18,95 | 19,20 | 18,60 | 18,90 | -3,08% | - |
| 07.07.2026 | 19,60 | 19,90 | 19,20 | 19,50 | -1,02% | - |
| 06.07.2026 | 19,40 | 20,00 | 19,20 | 19,70 | 1,29% | - |
| 03.07.2026 | 19,40 | 19,60 | 19,00 | 19,45 | 1,30% | - |
| 02.07.2026 | 20,80 | 21,10 | 19,15 | 19,20 | -6,80% | - |
| 01.07.2026 | 20,35 | 21,20 | 20,25 | 20,60 | 1,48% | - |
| 30.06.2026 | 18,10 | 20,30 | 17,75 | 20,30 | 14,04% | - |
| 29.06.2026 | 17,20 | 17,80 | 16,80 | 17,80 | 5,33% | - |
| 26.06.2026 | 16,45 | 17,10 | 16,30 | 16,90 | -2,03% | - |
| 25.06.2026 | 17,35 | 17,35 | 16,85 | 17,25 | 2,68% | - |
| 24.06.2026 | 16,90 | 16,95 | 16,40 | 16,80 | 0,30% | - |
| 23.06.2026 | 16,30 | 16,90 | 16,30 | 16,75 | 0,90% | - |
| 22.06.2026 | 16,75 | 17,45 | 16,40 | 16,60 | 0,91% | - |
| 19.06.2026 | 16,70 | 16,80 | 15,35 | 16,45 | -2,08% | - |
| 18.06.2026 | 16,85 | 17,20 | 16,45 | 16,80 | 0,30% | - |
| 17.06.2026 | 17,05 | 17,15 | 16,65 | 16,75 | -1,18% | - |
| 16.06.2026 | 16,75 | 17,10 | 16,55 | 16,95 | 0,59% | - |
| 15.06.2026 | 17,80 | 17,80 | 16,65 | 16,85 | -3,16% | - |
| 12.06.2026 | 16,95 | 17,60 | 16,80 | 17,40 | 2,35% | - |
| 11.06.2026 | 17,00 | 17,20 | 16,80 | 17,00 | -1,16% | - |
| 10.06.2026 | 16,95 | 17,30 | 16,70 | 17,20 | 1,18% | - |
| 09.06.2026 | 17,00 | 17,35 | 16,70 | 17,00 | -0,87% | - |
| 08.06.2026 | 16,70 | 17,45 | 16,65 | 17,15 | 1,18% | - |
| 05.06.2026 | 16,20 | 17,00 | 16,00 | 16,95 | 4,31% | - |
| 04.06.2026 | 17,05 | 17,30 | 15,90 | 16,25 | -6,88% | - |
| 03.06.2026 | 15,55 | 17,95 | 15,50 | 17,45 | 10,44% | - |
| 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% | - |