64,725€
-4,46%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 70,30 | 70,60 | 69,85 | 70,60 | 1,80% | 1.026,00 |
| 13.01.2025 | 69,35 | 69,35 | 69,35 | 69,35 | -0,64% | 1,00 |
| 10.01.2025 | 69,75 | 69,80 | 68,80 | 69,80 | -0,78% | 1.331,00 |
| 09.01.2025 | 70,10 | 71,05 | 70,10 | 70,35 | 0,36% | 409,00 |
| 08.01.2025 | 71,50 | 71,50 | 69,85 | 70,10 | -2,30% | 1.042,00 |
| 07.01.2025 | 71,80 | 71,80 | 71,10 | 71,75 | 0,49% | 822,00 |
| 06.01.2025 | 72,70 | 72,70 | 71,40 | 71,40 | -1,18% | 320,00 |
| 03.01.2025 | 72,25 | 72,85 | 72,25 | 72,25 | 0,98% | 720,00 |
| 02.01.2025 | 71,25 | 73,05 | 71,25 | 71,55 | 1,13% | 5.217,00 |
| 30.12.2024 | 70,70 | 71,00 | 70,60 | 70,75 | 0,00% | 206,00 |
| 27.12.2024 | 70,50 | 70,75 | 70,00 | 70,75 | 1,00% | 5.554,00 |
| 23.12.2024 | 69,75 | 70,35 | 69,75 | 70,05 | 0,94% | 746,00 |
| 20.12.2024 | 68,10 | 69,40 | 67,90 | 69,40 | 1,02% | 725,00 |
| 19.12.2024 | 67,60 | 68,70 | 67,40 | 68,70 | 0,22% | 2.772,00 |
| 18.12.2024 | 68,80 | 68,80 | 67,80 | 68,55 | -0,80% | 3.006,00 |
| 17.12.2024 | 68,95 | 69,10 | 67,75 | 69,10 | -0,22% | 2.542,00 |
| 16.12.2024 | 70,50 | 70,50 | 68,60 | 69,25 | -2,33% | 2.188,00 |
| 13.12.2024 | 71,10 | 71,40 | 70,75 | 70,90 | -0,63% | 614,00 |
| 12.12.2024 | 71,85 | 72,05 | 70,50 | 71,35 | -1,38% | 1.982,00 |
| 11.12.2024 | 72,20 | 72,55 | 72,20 | 72,35 | -0,48% | 1.818,00 |
| 10.12.2024 | 72,95 | 73,30 | 72,10 | 72,70 | -0,55% | 1.649,00 |
| 09.12.2024 | 73,15 | 73,15 | 72,80 | 73,10 | -0,20% | 867,00 |
| 06.12.2024 | 74,25 | 74,25 | 73,00 | 73,25 | -0,88% | 1.572,00 |
| 05.12.2024 | 73,70 | 74,45 | 73,00 | 73,90 | 0,54% | 1.106,00 |
| 04.12.2024 | 74,15 | 74,15 | 73,45 | 73,50 | -2,91% | 4.022,00 |
| 03.12.2024 | 74,70 | 75,70 | 74,30 | 75,70 | 1,07% | 941,00 |
| 02.12.2024 | 75,60 | 75,85 | 74,25 | 74,90 | -1,19% | 1.038,00 |
| 29.11.2024 | 75,10 | 75,80 | 75,10 | 75,80 | -0,07% | 530,00 |
| 28.11.2024 | 75,05 | 75,85 | 75,05 | 75,85 | 1,00% | 9,00 |
| 27.11.2024 | 75,35 | 75,75 | 75,10 | 75,10 | -0,33% | 99,00 |
| 26.11.2024 | 77,05 | 77,05 | 75,35 | 75,35 | -2,08% | 430,00 |
| 25.11.2024 | 76,15 | 77,05 | 75,95 | 76,95 | 1,58% | 2.893,00 |
| 22.11.2024 | 74,80 | 75,90 | 74,70 | 75,75 | 0,60% | 475,00 |
| 21.11.2024 | 75,65 | 75,65 | 75,20 | 75,30 | 2,66% | 273,00 |
| 20.11.2024 | 72,85 | 73,50 | 72,25 | 73,35 | 0,34% | 3.721,00 |
| 19.11.2024 | 75,75 | 75,75 | 73,05 | 73,10 | -1,95% | 130,00 |
| 18.11.2024 | 75,30 | 75,30 | 74,20 | 74,55 | -1,52% | 2.471,00 |
| 15.11.2024 | 75,65 | 77,35 | 75,25 | 75,70 | 2,92% | 3.954,00 |
| 14.11.2024 | 71,65 | 73,65 | 71,65 | 73,55 | 3,37% | 1.637,00 |
| 13.11.2024 | 71,30 | 71,30 | 70,80 | 71,15 | 0,78% | 308,00 |
| 12.11.2024 | 72,50 | 72,50 | 70,60 | 70,60 | -1,94% | 1.494,00 |
| 11.11.2024 | 71,95 | 73,35 | 71,00 | 72,00 | -0,07% | 1.811,00 |