74,700€
-0,07%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 73,45 | 74,70 | 71,30 | 74,70 | -0,07% | 1.525,00 |
| 25.07.2024 | 75,25 | 75,85 | 73,55 | 74,75 | -2,42% | 420,00 |
| 24.07.2024 | 75,65 | 76,60 | 75,40 | 76,60 | 1,93% | 2.629,00 |
| 23.07.2024 | 75,50 | 75,50 | 75,15 | 75,15 | 0,47% | 102,00 |
| 22.07.2024 | 75,90 | 76,10 | 74,70 | 74,80 | 0,00% | 151,00 |
| 19.07.2024 | 74,60 | 74,80 | 74,35 | 74,80 | -1,19% | 297,00 |
| 18.07.2024 | 75,55 | 75,85 | 75,55 | 75,70 | -0,13% | 128,00 |
| 17.07.2024 | 75,80 | 76,30 | 75,80 | 75,80 | 1,00% | 150,00 |
| 16.07.2024 | 74,75 | 75,15 | 74,40 | 75,05 | -0,40% | 53,00 |
| 15.07.2024 | 77,60 | 77,60 | 75,35 | 75,35 | -2,27% | 220,00 |
| 12.07.2024 | 77,10 | 77,10 | 77,10 | 77,10 | -0,32% | - |
| 11.07.2024 | 76,10 | 77,35 | 75,70 | 77,35 | 1,58% | 55,00 |
| 10.07.2024 | 75,80 | 76,15 | 75,80 | 76,15 | -0,13% | 22,00 |
| 09.07.2024 | 77,85 | 77,85 | 76,25 | 76,25 | -1,68% | 110,00 |
| 08.07.2024 | 78,25 | 78,30 | 77,55 | 77,55 | -0,64% | 189,00 |
| 05.07.2024 | 76,40 | 78,05 | 76,40 | 78,05 | 2,63% | 256,00 |
| 04.07.2024 | 76,60 | 76,75 | 76,05 | 76,05 | 1,00% | 226,00 |
| 03.07.2024 | 74,80 | 75,90 | 74,80 | 75,30 | -0,99% | 344,00 |
| 02.07.2024 | 75,55 | 76,05 | 75,10 | 76,05 | 0,00% | 338,00 |
| 01.07.2024 | 74,90 | 76,05 | 74,65 | 76,05 | 2,29% | 1.056,00 |
| 28.06.2024 | 74,50 | 74,50 | 73,20 | 74,35 | -1,20% | 220,00 |
| 27.06.2024 | 75,55 | 75,55 | 74,55 | 75,25 | -1,51% | 970,00 |
| 26.06.2024 | 76,15 | 76,45 | 75,45 | 76,40 | 0,20% | 215,00 |
| 25.06.2024 | 76,35 | 76,50 | 75,40 | 76,25 | 1,33% | 490,00 |
| 24.06.2024 | 75,90 | 76,80 | 74,85 | 75,25 | -2,02% | 838,00 |
| 21.06.2024 | 75,90 | 76,80 | 75,10 | 76,80 | 1,52% | 389,00 |
| 20.06.2024 | 75,50 | 76,80 | 75,50 | 75,65 | -0,46% | 656,00 |
| 19.06.2024 | 75,50 | 76,00 | 75,05 | 76,00 | -0,26% | 603,00 |
| 18.06.2024 | 73,90 | 76,20 | 73,90 | 76,20 | 2,70% | 435,00 |
| 17.06.2024 | 74,00 | 74,20 | 73,20 | 74,20 | 0,13% | 643,00 |
| 14.06.2024 | 75,75 | 75,75 | 73,90 | 74,10 | -2,88% | 645,00 |
| 13.06.2024 | 76,70 | 76,70 | 76,30 | 76,30 | 0,13% | 305,00 |
| 12.06.2024 | 75,50 | 76,70 | 75,25 | 76,20 | 0,93% | 1.375,00 |
| 11.06.2024 | 75,15 | 75,50 | 75,00 | 75,50 | 0,27% | 505,00 |
| 10.06.2024 | 75,00 | 75,30 | 75,00 | 75,30 | -0,99% | 41,00 |
| 07.06.2024 | 76,45 | 76,50 | 74,65 | 76,05 | -0,59% | 1.777,00 |
| 06.06.2024 | 77,00 | 77,25 | 76,50 | 76,50 | -0,65% | 301,00 |
| 05.06.2024 | 76,45 | 77,00 | 76,45 | 77,00 | 1,05% | 148,00 |
| 04.06.2024 | 77,50 | 78,25 | 75,95 | 76,20 | -2,37% | 581,00 |
| 03.06.2024 | 75,45 | 78,05 | 75,45 | 78,05 | 3,45% | 706,00 |
| 31.05.2024 | 74,30 | 75,45 | 74,30 | 75,45 | 2,44% | 13,00 |
| 30.05.2024 | 74,45 | 74,45 | 73,65 | 73,65 | -1,01% | 15,00 |
| 29.05.2024 | 73,85 | 74,40 | 73,80 | 74,40 | -0,47% | 2.997,00 |
| 28.05.2024 | 74,10 | 74,85 | 74,10 | 74,75 | -0,73% | 3,00 |
| 27.05.2024 | 74,20 | 75,65 | 74,20 | 75,30 | -2,02% | 935,00 |
| 23.05.2024 | 76,80 | 77,85 | 76,35 | 76,85 | 0,20% | 252,00 |
| 22.05.2024 | 73,90 | 76,70 | 73,70 | 76,70 | 2,54% | 742,00 |
| 21.05.2024 | 72,05 | 74,80 | 72,05 | 74,80 | 2,19% | 318,00 |
| 20.05.2024 | 73,10 | 73,35 | 73,10 | 73,20 | 1,67% | 57,00 |
| 17.05.2024 | 72,70 | 73,05 | 72,00 | 72,00 | -1,37% | 694,00 |
| 16.05.2024 | 72,75 | 73,35 | 72,00 | 73,00 | -1,15% | 2.020,00 |
| 15.05.2024 | 74,30 | 74,95 | 73,80 | 73,85 | 2,36% | 1.326,00 |
| 14.05.2024 | 72,15 | 72,15 | 72,15 | 72,15 | 1,69% | 4,00 |
| 13.05.2024 | 70,70 | 71,40 | 70,45 | 70,95 | 0,28% | 764,00 |
| 10.05.2024 | 71,70 | 72,35 | 70,75 | 70,75 | 0,28% | 400,00 |
| 09.05.2024 | 69,10 | 70,55 | 69,10 | 70,55 | 2,39% | 134,00 |
| 08.05.2024 | 71,50 | 71,50 | 68,90 | 68,90 | -2,68% | 1.729,00 |
| 07.05.2024 | 71,10 | 71,40 | 70,40 | 70,80 | -5,41% | 302,00 |
| 06.05.2024 | 74,20 | 74,85 | 73,90 | 74,85 | 1,56% | 247,00 |
| 03.05.2024 | 74,70 | 74,80 | 73,70 | 73,70 | 0,75% | 542,00 |
| 02.05.2024 | 72,30 | 73,65 | 72,30 | 73,15 | 2,74% | 1.353,00 |
| 30.04.2024 | 70,50 | 71,45 | 70,50 | 71,20 | 0,42% | 330,00 |
| 29.04.2024 | 70,05 | 71,65 | 70,05 | 70,90 | 1,21% | 79,00 |
| 26.04.2024 | 71,00 | 71,00 | 70,05 | 70,05 | -0,57% | 451,00 |
| 25.04.2024 | 70,50 | 70,50 | 70,30 | 70,45 | 0,28% | 554,00 |
| 24.04.2024 | 70,40 | 71,00 | 70,25 | 70,25 | -0,43% | 160,00 |
| 23.04.2024 | 70,20 | 70,55 | 70,20 | 70,55 | 0,50% | 45,00 |
| 22.04.2024 | 70,60 | 71,00 | 69,35 | 70,20 | 0,43% | 212,00 |
| 19.04.2024 | 70,80 | 71,00 | 69,70 | 69,90 | -0,57% | 1.511,00 |
| 18.04.2024 | 70,50 | 70,50 | 69,15 | 70,30 | 1,08% | 1.580,00 |
| 17.04.2024 | 71,40 | 71,40 | 69,55 | 69,55 | -2,39% | 211,00 |
| 16.04.2024 | 70,10 | 72,35 | 70,10 | 71,25 | 2,08% | 1.659,00 |
| 15.04.2024 | 71,85 | 71,85 | 69,80 | 69,80 | -1,69% | 346,00 |
| 12.04.2024 | 71,40 | 72,00 | 70,95 | 71,00 | 0,28% | 1.232,00 |
| 11.04.2024 | 68,70 | 72,05 | 68,70 | 70,80 | 4,50% | 2.091,00 |
| 10.04.2024 | 70,00 | 70,90 | 67,75 | 67,75 | -2,31% | 513,00 |
| 09.04.2024 | 68,15 | 69,70 | 68,15 | 69,35 | 0,65% | 772,00 |
| 08.04.2024 | 67,30 | 68,90 | 67,30 | 68,90 | 2,84% | 637,00 |
| 05.04.2024 | 66,50 | 67,00 | 66,45 | 67,00 | 0,45% | 1.257,00 |
| 04.04.2024 | 65,50 | 66,70 | 65,40 | 66,70 | 3,09% | 693,00 |
| 03.04.2024 | 65,40 | 65,75 | 64,65 | 64,70 | -6,03% | 938,00 |
| 02.04.2024 | 67,75 | 68,85 | 67,05 | 68,85 | 1,70% | 1.345,00 |
| 28.03.2024 | 69,35 | 69,35 | 67,65 | 67,70 | -2,03% | 633,00 |
| 27.03.2024 | 68,65 | 69,75 | 68,65 | 69,10 | 0,29% | 636,00 |
| 26.03.2024 | 68,55 | 68,90 | 68,40 | 68,90 | -1,15% | 297,00 |
| 25.03.2024 | 68,60 | 69,70 | 68,60 | 69,70 | 3,11% | 1.895,00 |
| 22.03.2024 | 68,05 | 68,95 | 67,60 | 67,60 | 1,43% | 536,00 |
| 21.03.2024 | 68,20 | 68,20 | 66,65 | 66,65 | -1,41% | 275,00 |
| 20.03.2024 | 66,80 | 67,90 | 66,80 | 67,60 | 1,20% | 132,00 |
| 19.03.2024 | 68,00 | 68,00 | 66,80 | 66,80 | -1,47% | 1.159,00 |
| 18.03.2024 | 67,65 | 68,60 | 67,65 | 67,80 | 1,27% | 274,00 |
| 15.03.2024 | 67,00 | 68,05 | 66,95 | 66,95 | 0,90% | 2.439,00 |
| 14.03.2024 | 67,95 | 69,50 | 66,00 | 66,35 | -0,97% | 2.111,00 |
| 13.03.2024 | 66,90 | 67,85 | 66,90 | 67,00 | -0,22% | 1.375,00 |
| 12.03.2024 | 67,25 | 68,00 | 66,50 | 67,15 | 0,67% | 950,00 |
| 11.03.2024 | 68,95 | 70,00 | 66,00 | 66,70 | -2,06% | 5.842,00 |
| 08.03.2024 | 67,90 | 68,45 | 67,90 | 68,10 | 1,26% | 296,00 |
| 07.03.2024 | 68,30 | 68,50 | 67,25 | 67,25 | -1,18% | 476,00 |
| 06.03.2024 | 69,70 | 70,50 | 68,05 | 68,05 | -1,52% | 3.243,00 |
| 05.03.2024 | 67,00 | 70,00 | 66,85 | 69,10 | 3,21% | 565,00 |