64,600€
0,62%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 64,50 | 64,80 | 64,35 | 64,60 | 0,62% | 147,00 |
| 15.10.2025 | 63,50 | 64,80 | 63,50 | 64,20 | 1,18% | 385,00 |
| 14.10.2025 | 63,50 | 63,75 | 63,45 | 63,45 | 1,12% | 25,00 |
| 13.10.2025 | 63,30 | 63,90 | 62,75 | 62,75 | -1,03% | 874,00 |
| 10.10.2025 | 64,55 | 64,55 | 63,40 | 63,40 | -0,16% | 407,00 |
| 09.10.2025 | 64,20 | 64,20 | 63,50 | 63,50 | 0,00% | 446,00 |
| 08.10.2025 | 63,90 | 63,95 | 63,50 | 63,50 | 0,95% | 968,00 |
| 07.10.2025 | 64,00 | 64,00 | 62,90 | 62,90 | -1,49% | 179,00 |
| 06.10.2025 | 63,05 | 64,10 | 62,85 | 63,85 | 1,35% | 2.283,00 |
| 03.10.2025 | 62,55 | 63,00 | 62,55 | 63,00 | 0,56% | 57,00 |
| 02.10.2025 | 62,50 | 62,65 | 62,50 | 62,65 | -0,40% | 33,00 |
| 01.10.2025 | 62,45 | 62,90 | 62,45 | 62,90 | 1,62% | 593,00 |
| 30.09.2025 | 61,40 | 62,10 | 61,40 | 61,90 | 1,23% | 33,00 |
| 29.09.2025 | 61,50 | 61,70 | 61,15 | 61,15 | 0,49% | 1.185,00 |
| 26.09.2025 | 61,00 | 61,00 | 60,85 | 60,85 | -0,65% | 201,00 |
| 25.09.2025 | 61,55 | 62,20 | 61,25 | 61,25 | -0,41% | 1.067,00 |
| 24.09.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,65% | 100,00 |
| 23.09.2025 | 60,70 | 61,20 | 60,70 | 61,10 | 0,99% | 340,00 |
| 22.09.2025 | 59,85 | 60,50 | 59,80 | 60,50 | 2,02% | 519,00 |
| 19.09.2025 | 59,95 | 60,15 | 59,30 | 59,30 | -1,66% | 2.276,00 |
| 18.09.2025 | 60,35 | 60,50 | 59,85 | 60,30 | 0,33% | 428,00 |
| 17.09.2025 | 60,55 | 60,55 | 60,10 | 60,10 | -1,15% | 301,00 |
| 16.09.2025 | 60,90 | 60,90 | 60,30 | 60,80 | -0,08% | 758,00 |
| 15.09.2025 | 60,55 | 60,85 | 60,55 | 60,85 | 0,83% | 297,00 |
| 12.09.2025 | 61,25 | 61,25 | 59,80 | 60,35 | -2,43% | 2.682,00 |
| 05.09.2025 | 61,20 | 61,95 | 61,20 | 61,85 | 1,81% | 175,00 |
| 04.09.2025 | 60,90 | 61,55 | 60,75 | 60,75 | 0,25% | 327,00 |
| 03.09.2025 | 60,60 | 60,95 | 60,40 | 60,60 | 0,00% | 208,00 |
| 02.09.2025 | 61,00 | 61,20 | 60,40 | 60,60 | -1,14% | 1.321,00 |
| 01.09.2025 | 60,85 | 61,30 | 60,70 | 61,30 | -0,41% | 1.496,00 |
| 29.08.2025 | 61,00 | 61,55 | 61,00 | 61,55 | -0,49% | 1.036,00 |
| 28.08.2025 | 62,00 | 62,00 | 60,75 | 61,85 | -0,24% | 587,00 |
| 27.08.2025 | 61,65 | 62,00 | 61,40 | 62,00 | 0,32% | 605,00 |
| 26.08.2025 | 61,95 | 62,00 | 61,65 | 61,80 | -0,40% | 69,00 |
| 25.08.2025 | 63,35 | 63,35 | 61,65 | 62,05 | -2,44% | 559,00 |
| 22.08.2025 | 63,25 | 63,70 | 63,25 | 63,60 | 1,44% | 620,00 |
| 21.08.2025 | 63,10 | 63,10 | 62,40 | 62,70 | -0,32% | 116,00 |
| 20.08.2025 | 62,50 | 62,90 | 62,25 | 62,90 | 0,48% | 159,00 |
| 19.08.2025 | 62,70 | 62,95 | 62,35 | 62,60 | 0,00% | 421,00 |
| 18.08.2025 | 64,85 | 64,85 | 62,55 | 62,60 | -2,80% | 1.233,00 |
| 15.08.2025 | 64,65 | 64,65 | 63,85 | 64,40 | -0,46% | 410,00 |
| 14.08.2025 | 64,15 | 64,70 | 63,90 | 64,70 | 1,01% | 119,00 |
| 13.08.2025 | 64,00 | 64,05 | 64,00 | 64,05 | 0,23% | 90,00 |
| 12.08.2025 | 64,30 | 64,35 | 63,90 | 63,90 | -0,93% | 78,00 |
| 11.08.2025 | 64,40 | 64,50 | 64,15 | 64,50 | -0,39% | 325,00 |
| 08.08.2025 | 65,30 | 65,75 | 64,65 | 64,75 | -1,07% | 535,00 |
| 07.08.2025 | 66,80 | 66,80 | 65,45 | 65,45 | -2,31% | 168,00 |
| 06.08.2025 | 66,80 | 67,00 | 66,50 | 67,00 | -0,22% | 233,00 |
| 05.08.2025 | 66,90 | 67,15 | 66,85 | 67,15 | 1,21% | 94,00 |
| 04.08.2025 | 66,60 | 66,60 | 66,05 | 66,35 | 1,22% | 95,00 |
| 01.08.2025 | 64,95 | 67,20 | 64,95 | 65,55 | 0,31% | 2.573,00 |
| 31.07.2025 | 64,85 | 65,60 | 64,85 | 65,35 | 0,54% | 832,00 |
| 30.07.2025 | 65,55 | 65,55 | 65,00 | 65,00 | -1,74% | 1.512,00 |
| 29.07.2025 | 66,50 | 66,65 | 66,15 | 66,15 | -1,78% | 156,00 |
| 28.07.2025 | 68,40 | 68,40 | 67,35 | 67,35 | -0,81% | 121,00 |
| 25.07.2025 | 67,65 | 67,90 | 67,65 | 67,90 | 0,37% | 300,00 |
| 24.07.2025 | 67,75 | 68,35 | 67,65 | 67,65 | 1,35% | 1.657,00 |
| 23.07.2025 | 66,65 | 67,65 | 66,40 | 66,75 | 0,07% | 386,00 |
| 22.07.2025 | 65,00 | 67,10 | 65,00 | 66,70 | 2,46% | 5.266,00 |
| 21.07.2025 | 63,70 | 65,45 | 63,70 | 65,10 | 1,72% | 174,00 |
| 18.07.2025 | 65,00 | 65,00 | 63,45 | 64,00 | -1,61% | 497,00 |
| 17.07.2025 | 64,65 | 65,15 | 64,60 | 65,05 | 0,00% | 451,00 |
| 16.07.2025 | 65,50 | 65,50 | 65,05 | 65,05 | -0,84% | 275,00 |
| 15.07.2025 | 65,35 | 65,90 | 65,00 | 65,60 | 1,00% | 205,00 |
| 14.07.2025 | 64,95 | 65,30 | 64,95 | 64,95 | 0,00% | 86,00 |
| 11.07.2025 | 64,20 | 64,95 | 64,20 | 64,95 | 2,12% | 353,00 |
| 10.07.2025 | 64,05 | 64,50 | 63,60 | 63,60 | 0,32% | 561,00 |
| 09.07.2025 | 63,20 | 63,70 | 63,05 | 63,40 | 0,00% | 436,00 |
| 08.07.2025 | 63,60 | 63,60 | 62,50 | 63,40 | -1,40% | 1.726,00 |
| 07.07.2025 | 65,30 | 65,35 | 64,00 | 64,30 | -2,50% | 208,00 |
| 04.07.2025 | 65,00 | 65,95 | 65,00 | 65,95 | 0,15% | 188,00 |
| 03.07.2025 | 65,30 | 65,85 | 65,25 | 65,85 | 1,46% | 503,00 |
| 02.07.2025 | 65,55 | 65,70 | 64,90 | 64,90 | 0,46% | 605,00 |
| 01.07.2025 | 65,35 | 65,35 | 64,60 | 64,60 | 0,08% | 112,00 |
| 30.06.2025 | 65,05 | 65,20 | 64,55 | 64,55 | -1,30% | 1.184,00 |
| 27.06.2025 | 65,50 | 65,50 | 65,00 | 65,40 | 0,46% | 1.636,00 |
| 26.06.2025 | 65,20 | 65,25 | 64,75 | 65,10 | 0,46% | 290,00 |
| 25.06.2025 | 65,85 | 65,85 | 64,65 | 64,80 | -2,04% | 425,00 |
| 24.06.2025 | 65,40 | 66,15 | 64,60 | 66,15 | -1,56% | 1.516,00 |
| 23.06.2025 | 66,65 | 67,45 | 66,65 | 67,20 | 0,07% | 104,00 |
| 20.06.2025 | 66,60 | 67,15 | 66,10 | 67,15 | 0,60% | 318,00 |
| 19.06.2025 | 66,75 | 66,75 | 66,75 | 66,75 | -0,96% | 58,00 |
| 18.06.2025 | 68,15 | 68,15 | 67,20 | 67,40 | -0,59% | 307,00 |
| 17.06.2025 | 67,85 | 68,20 | 67,15 | 67,80 | -0,15% | 1.302,00 |
| 16.06.2025 | 68,50 | 68,50 | 67,45 | 67,90 | 0,07% | 782,00 |
| 13.06.2025 | 66,50 | 69,20 | 66,50 | 67,85 | 3,04% | 414,00 |
| 12.06.2025 | 65,75 | 65,95 | 65,75 | 65,85 | -0,68% | 18,00 |
| 11.06.2025 | 65,30 | 66,30 | 65,30 | 66,30 | 0,91% | 21,00 |
| 10.06.2025 | 65,55 | 65,70 | 65,20 | 65,70 | -0,53% | 287,00 |
| 09.06.2025 | 66,45 | 66,45 | 65,05 | 66,05 | -0,83% | 779,00 |
| 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 |