66,725€
0,26%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,45 | 66,60 | 66,45 | 66,60 | 0,08% | 218,00 |
| 05.06.2025 | 66,50 | 66,55 | 66,05 | 66,55 | -1,63% | 20,00 |
| 04.06.2025 | 67,70 | 67,80 | 67,65 | 67,65 | 0,00% | 14,00 |
| 03.06.2025 | 67,45 | 67,85 | 67,45 | 67,65 | -0,07% | 12,00 |
| 02.06.2025 | 68,45 | 68,50 | 67,70 | 67,70 | -0,73% | 42,00 |
| 30.05.2025 | 68,40 | 69,45 | 68,20 | 68,20 | 0,37% | 551,00 |
| 29.05.2025 | 67,70 | 68,50 | 67,70 | 67,95 | 1,42% | 476,00 |
| 28.05.2025 | 67,50 | 67,50 | 67,00 | 67,00 | -1,11% | 44,00 |
| 27.05.2025 | 67,25 | 67,75 | 67,15 | 67,75 | -1,09% | 370,00 |
| 26.05.2025 | 66,45 | 68,70 | 66,45 | 68,50 | 4,34% | 1.355,00 |
| 23.05.2025 | 66,00 | 66,05 | 65,00 | 65,65 | -0,15% | 3.215,00 |
| 22.05.2025 | 65,80 | 66,15 | 64,75 | 65,75 | -0,23% | 542,00 |
| 21.05.2025 | 65,85 | 66,60 | 65,45 | 65,90 | 0,76% | 2.842,00 |
| 20.05.2025 | 65,85 | 65,85 | 65,40 | 65,40 | 0,31% | 266,00 |
| 19.05.2025 | 64,70 | 65,40 | 64,50 | 65,20 | 0,31% | 87,00 |
| 16.05.2025 | 64,05 | 65,00 | 64,05 | 65,00 | -0,46% | 684,00 |
| 15.05.2025 | 64,55 | 65,30 | 63,85 | 65,30 | 0,62% | 342,00 |
| 14.05.2025 | 64,85 | 65,85 | 63,40 | 64,90 | -0,23% | 2.882,00 |
| 13.05.2025 | 65,90 | 66,60 | 65,05 | 65,05 | -1,66% | 1.261,00 |
| 12.05.2025 | 65,35 | 66,15 | 65,05 | 66,15 | -0,23% | 33,00 |
| 09.05.2025 | 65,95 | 66,40 | 65,80 | 66,30 | 0,61% | 940,00 |
| 08.05.2025 | 65,30 | 65,90 | 64,50 | 65,90 | -0,15% | 1.057,00 |
| 07.05.2025 | 64,70 | 66,20 | 64,70 | 66,00 | 2,48% | 410,00 |
| 06.05.2025 | 64,40 | 64,50 | 64,30 | 64,40 | -5,01% | 158,00 |
| 05.05.2025 | 67,25 | 67,80 | 66,70 | 67,80 | 0,07% | 2.659,00 |
| 02.05.2025 | 65,90 | 67,75 | 65,90 | 67,75 | 2,73% | 666,00 |
| 30.04.2025 | 65,95 | 65,95 | 65,95 | 65,95 | -0,38% | 2,00 |
| 29.04.2025 | 65,80 | 66,25 | 65,55 | 66,20 | 0,00% | 408,00 |
| 28.04.2025 | 66,40 | 66,40 | 65,00 | 66,20 | -0,30% | 256,00 |
| 25.04.2025 | 66,45 | 66,45 | 66,05 | 66,40 | -0,38% | 69,00 |
| 24.04.2025 | 66,25 | 66,80 | 66,10 | 66,65 | 0,23% | 323,00 |
| 23.04.2025 | 66,65 | 66,65 | 65,35 | 66,50 | -0,60% | 756,00 |
| 22.04.2025 | 66,40 | 66,90 | 66,10 | 66,90 | 0,07% | 888,00 |
| 17.04.2025 | 65,50 | 66,85 | 65,50 | 66,85 | 0,60% | 360,00 |
| 16.04.2025 | 65,65 | 66,45 | 65,05 | 66,45 | 2,47% | 817,00 |
| 15.04.2025 | 65,00 | 65,65 | 64,85 | 64,85 | -0,54% | 654,00 |
| 14.04.2025 | 63,75 | 65,20 | 63,75 | 65,20 | 3,82% | 463,00 |
| 11.04.2025 | 63,00 | 63,10 | 62,00 | 62,80 | 0,08% | 370,00 |
| 10.04.2025 | 63,65 | 64,10 | 62,55 | 62,75 | 2,03% | 987,00 |
| 09.04.2025 | 61,70 | 62,25 | 61,20 | 61,50 | -2,92% | 161,00 |
| 08.04.2025 | 62,40 | 63,45 | 62,10 | 63,35 | 1,85% | 602,00 |
| 07.04.2025 | 62,90 | 63,35 | 60,85 | 62,20 | -3,94% | 4.168,00 |
| 04.04.2025 | 68,35 | 68,35 | 64,50 | 64,75 | -4,43% | 3.559,00 |
| 03.04.2025 | 67,60 | 68,85 | 67,35 | 67,75 | 1,42% | 3.297,00 |
| 02.04.2025 | 65,80 | 66,80 | 65,80 | 66,80 | 0,83% | 51,00 |
| 01.04.2025 | 65,15 | 66,25 | 65,10 | 66,25 | 1,07% | 277,00 |
| 31.03.2025 | 66,60 | 66,60 | 65,50 | 65,55 | -2,09% | 803,00 |
| 28.03.2025 | 66,30 | 66,95 | 66,30 | 66,95 | 1,67% | 274,00 |
| 27.03.2025 | 65,30 | 66,45 | 64,90 | 65,85 | 0,15% | 4.007,00 |
| 26.03.2025 | 65,35 | 65,75 | 65,15 | 65,75 | -1,42% | 572,00 |
| 25.03.2025 | 65,90 | 66,70 | 65,70 | 66,70 | 0,76% | 1.656,00 |
| 24.03.2025 | 66,20 | 66,65 | 65,65 | 66,20 | 0,46% | 1.685,00 |
| 21.03.2025 | 66,15 | 66,55 | 65,50 | 65,90 | -3,37% | 3.824,00 |
| 20.03.2025 | 72,00 | 72,65 | 67,60 | 68,20 | -3,47% | 6.517,00 |
| 19.03.2025 | 70,85 | 70,85 | 70,65 | 70,65 | -1,40% | 339,00 |
| 18.03.2025 | 71,00 | 71,75 | 70,30 | 71,65 | 2,36% | 909,00 |
| 17.03.2025 | 71,45 | 71,75 | 70,00 | 70,00 | -0,78% | 533,00 |
| 14.03.2025 | 70,55 | 70,55 | 70,55 | 70,55 | 0,50% | - |
| 13.03.2025 | 69,90 | 70,55 | 69,90 | 70,20 | 0,72% | 306,00 |
| 12.03.2025 | 70,80 | 70,80 | 69,50 | 69,70 | -1,34% | 316,00 |
| 11.03.2025 | 70,90 | 70,95 | 70,65 | 70,65 | -0,28% | 260,00 |
| 10.03.2025 | 69,75 | 71,15 | 69,00 | 70,85 | 0,50% | 295,00 |
| 07.03.2025 | 68,75 | 70,50 | 67,50 | 70,50 | 0,43% | 2.726,00 |
| 06.03.2025 | 71,40 | 71,40 | 69,50 | 70,20 | -1,61% | 2.607,00 |
| 05.03.2025 | 71,85 | 71,85 | 71,30 | 71,35 | -1,18% | 600,00 |
| 04.03.2025 | 72,60 | 72,60 | 72,10 | 72,20 | -0,89% | 47,00 |
| 03.03.2025 | 72,75 | 72,85 | 72,15 | 72,85 | -0,21% | 188,00 |
| 28.02.2025 | 72,15 | 73,00 | 72,15 | 73,00 | 1,39% | 105,00 |
| 27.02.2025 | 72,00 | 72,00 | 70,80 | 72,00 | -0,76% | 195,00 |
| 26.02.2025 | 72,10 | 72,55 | 71,50 | 72,55 | 0,97% | 861,00 |
| 25.02.2025 | 71,95 | 72,10 | 71,40 | 71,85 | -0,28% | 425,00 |
| 24.02.2025 | 71,75 | 72,35 | 71,30 | 72,05 | 1,34% | 150,00 |
| 21.02.2025 | 70,00 | 71,10 | 69,95 | 71,10 | 1,07% | 214,00 |
| 20.02.2025 | 71,20 | 71,20 | 69,90 | 70,35 | -1,75% | 2.691,00 |
| 19.02.2025 | 71,15 | 71,60 | 70,95 | 71,60 | 1,49% | 487,00 |
| 18.02.2025 | 71,30 | 71,30 | 69,85 | 70,55 | -1,40% | 1.660,00 |
| 17.02.2025 | 71,25 | 71,90 | 71,25 | 71,55 | 0,28% | 1.935,00 |
| 14.02.2025 | 71,55 | 71,95 | 71,10 | 71,35 | -0,14% | 1.232,00 |
| 13.02.2025 | 72,50 | 73,05 | 70,55 | 71,45 | -2,66% | 8.925,00 |
| 12.02.2025 | 73,60 | 74,45 | 73,40 | 73,40 | -0,54% | 1.156,00 |
| 11.02.2025 | 73,45 | 74,65 | 73,35 | 73,80 | 0,68% | 2.154,00 |
| 10.02.2025 | 71,60 | 73,30 | 71,60 | 73,30 | 1,88% | 1.337,00 |
| 07.02.2025 | 72,30 | 72,55 | 71,10 | 71,95 | -1,24% | 5.214,00 |
| 06.02.2025 | 73,50 | 73,50 | 72,60 | 72,85 | -2,02% | 4.585,00 |
| 05.02.2025 | 73,00 | 74,55 | 73,00 | 74,35 | 0,95% | 2.546,00 |
| 04.02.2025 | 73,80 | 74,15 | 73,65 | 73,65 | -0,20% | 3.903,00 |
| 03.02.2025 | 73,90 | 74,25 | 72,55 | 73,80 | 0,00% | 3.586,00 |
| 31.01.2025 | 73,80 | 73,80 | 73,80 | 73,80 | 1,23% | 1.831,00 |
| 30.01.2025 | 72,75 | 73,80 | 72,75 | 72,90 | 0,55% | 1.042,00 |
| 29.01.2025 | 70,75 | 72,50 | 70,75 | 72,50 | 2,69% | 2.090,00 |
| 28.01.2025 | 70,90 | 72,50 | 70,60 | 70,60 | -0,35% | 691,00 |
| 27.01.2025 | 72,75 | 72,75 | 70,45 | 70,85 | -3,08% | 3.198,00 |
| 24.01.2025 | 74,00 | 74,35 | 73,10 | 73,10 | -0,41% | 442,00 |
| 23.01.2025 | 72,75 | 74,00 | 72,75 | 73,40 | 1,17% | 1.457,00 |
| 22.01.2025 | 73,00 | 73,95 | 72,55 | 72,55 | -0,62% | 254,00 |
| 21.01.2025 | 72,35 | 73,25 | 72,25 | 73,00 | 1,18% | 541,00 |
| 20.01.2025 | 73,30 | 73,30 | 72,15 | 72,15 | -0,76% | 83,00 |
| 17.01.2025 | 71,15 | 72,70 | 71,15 | 72,70 | 2,76% | 1.922,00 |
| 16.01.2025 | 70,40 | 70,85 | 69,50 | 70,75 | 0,14% | 485,00 |
| 15.01.2025 | 70,45 | 70,65 | 69,80 | 70,65 | 0,07% | 1.386,00 |