Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |