69,950€
0,58%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 70,50 | 70,50 | 69,15 | 70,10 | 0,79% | 1.340,00 |
| 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 |
| 04.03.2024 | 66,85 | 67,55 | 66,45 | 66,95 | 0,53% | 1.071,00 |
| 01.03.2024 | 67,25 | 68,15 | 66,60 | 66,60 | -0,08% | 1.081,00 |
| 29.02.2024 | 67,15 | 67,15 | 66,35 | 66,65 | -0,97% | 913,00 |
| 28.02.2024 | 66,65 | 67,30 | 65,75 | 67,30 | 0,37% | 660,00 |
| 27.02.2024 | 65,75 | 67,05 | 65,05 | 67,05 | 1,75% | 676,00 |
| 26.02.2024 | 64,60 | 66,05 | 64,00 | 65,90 | 2,49% | 897,00 |
| 23.02.2024 | 63,30 | 64,30 | 62,40 | 64,30 | 1,02% | 1.152,00 |
| 22.02.2024 | 63,90 | 64,45 | 63,10 | 63,65 | -1,16% | 650,00 |
| 21.02.2024 | 65,00 | 65,25 | 64,40 | 64,40 | -0,69% | 172,00 |
| 20.02.2024 | 63,25 | 65,00 | 63,10 | 64,85 | 2,29% | 16.825,00 |
| 19.02.2024 | 64,65 | 64,90 | 63,15 | 63,40 | -0,94% | 1.802,00 |
| 16.02.2024 | 64,15 | 64,30 | 63,30 | 64,00 | -0,54% | 1.567,00 |
| 15.02.2024 | 62,90 | 64,40 | 62,35 | 64,35 | 2,22% | 3.027,00 |
| 14.02.2024 | 63,55 | 64,05 | 62,45 | 62,95 | 0,72% | 2.822,00 |
| 13.02.2024 | 64,55 | 64,55 | 62,50 | 62,50 | -3,47% | 3.066,00 |
| 12.02.2024 | 65,50 | 66,00 | 63,60 | 64,75 | -0,38% | 2.952,00 |
| 09.02.2024 | 64,60 | 67,20 | 63,45 | 65,00 | -5,59% | 20.891,00 |
| 08.02.2024 | 70,00 | 70,20 | 68,85 | 68,85 | -2,62% | 1.640,00 |
| 07.02.2024 | 71,50 | 71,70 | 70,25 | 70,70 | -1,46% | 1.346,00 |
| 06.02.2024 | 73,05 | 73,05 | 70,95 | 71,75 | -2,51% | 966,00 |
| 05.02.2024 | 75,25 | 75,40 | 73,60 | 73,60 | -1,08% | 852,00 |
| 02.02.2024 | 74,90 | 75,10 | 74,40 | 74,40 | -0,53% | 647,00 |
| 01.02.2024 | 75,75 | 75,75 | 74,80 | 74,80 | -1,19% | 865,00 |
| 31.01.2024 | 74,95 | 75,75 | 74,95 | 75,70 | 0,26% | 3.062,00 |
| 30.01.2024 | 75,45 | 75,50 | 74,50 | 75,50 | -0,26% | 1.684,00 |
| 29.01.2024 | 75,10 | 75,70 | 74,35 | 75,70 | 0,66% | 262,00 |
| 26.01.2024 | 75,85 | 76,95 | 74,55 | 75,20 | 0,20% | 1.013,00 |
| 25.01.2024 | 75,50 | 76,60 | 75,05 | 75,05 | 0,81% | 233,00 |
| 24.01.2024 | 75,40 | 75,95 | 74,45 | 74,45 | -1,00% | 638,00 |
| 23.01.2024 | 75,95 | 76,00 | 75,10 | 75,20 | -0,40% | 847,00 |
| 22.01.2024 | 76,00 | 76,05 | 74,85 | 75,50 | -0,72% | 660,00 |
| 19.01.2024 | 75,75 | 76,20 | 75,75 | 76,05 | 1,06% | 367,00 |
| 18.01.2024 | 75,75 | 76,55 | 75,25 | 75,25 | -1,70% | 523,00 |
| 17.01.2024 | 76,85 | 77,30 | 76,10 | 76,55 | -2,79% | 1.000,00 |
| 16.01.2024 | 80,50 | 80,50 | 78,75 | 78,75 | -2,36% | 1.891,00 |
| 15.01.2024 | 80,65 | 81,25 | 80,40 | 80,65 | -1,41% | 2.204,00 |
| 12.01.2024 | 82,10 | 82,50 | 80,45 | 81,80 | -3,76% | 2.830,00 |
| 11.01.2024 | 86,50 | 86,95 | 85,00 | 85,00 | -1,33% | 413,00 |
| 10.01.2024 | 86,85 | 87,45 | 86,15 | 86,15 | -0,81% | 654,00 |
| 09.01.2024 | 84,75 | 86,85 | 84,10 | 86,85 | 2,48% | 1.551,00 |
| 08.01.2024 | 85,40 | 85,40 | 84,40 | 84,75 | -0,47% | 401,00 |
| 05.01.2024 | 84,35 | 85,45 | 83,75 | 85,15 | 1,73% | 1.862,00 |
| 04.01.2024 | 83,30 | 83,80 | 83,15 | 83,70 | 0,97% | 78,00 |
| 03.01.2024 | 81,85 | 82,90 | 81,40 | 82,90 | 0,85% | 858,00 |
| 02.01.2024 | 84,70 | 84,70 | 82,10 | 82,20 | -2,26% | 309,00 |
| 29.12.2023 | 84,05 | 84,10 | 83,00 | 84,10 | 0,18% | 565,00 |
| 28.12.2023 | 84,25 | 84,65 | 83,95 | 83,95 | -1,47% | 203,00 |
| 27.12.2023 | 84,10 | 85,20 | 84,10 | 85,20 | 1,31% | 440,00 |
| 22.12.2023 | 84,00 | 84,10 | 83,50 | 84,10 | -1,35% | 262,00 |
| 21.12.2023 | 83,15 | 85,25 | 83,15 | 85,25 | 0,89% | 1.766,00 |
| 20.12.2023 | 85,35 | 85,35 | 82,90 | 84,50 | -1,86% | 1.297,00 |
| 19.12.2023 | 85,15 | 86,30 | 85,15 | 86,10 | 2,07% | 1.381,00 |
| 18.12.2023 | 85,15 | 85,45 | 84,35 | 84,35 | -1,11% | 2.493,00 |
| 15.12.2023 | 84,00 | 85,70 | 83,80 | 85,30 | 0,83% | 1.998,00 |
| 14.12.2023 | 85,00 | 86,00 | 84,60 | 84,60 | 1,68% | 1.367,00 |
| 13.12.2023 | 82,90 | 83,65 | 82,75 | 83,20 | 1,34% | 913,00 |
| 12.12.2023 | 82,45 | 83,20 | 81,60 | 82,10 | -1,44% | 739,00 |
| 11.12.2023 | 86,80 | 86,80 | 83,25 | 83,30 | -5,02% | 1.152,00 |
| 08.12.2023 | 86,10 | 87,70 | 86,10 | 87,70 | 0,69% | 98,00 |
| 07.12.2023 | 86,05 | 87,10 | 85,65 | 87,10 | 0,58% | 22,00 |
| 06.12.2023 | 88,20 | 88,20 | 86,15 | 86,60 | -3,02% | 1.066,00 |
| 05.12.2023 | 87,90 | 89,40 | 87,90 | 89,30 | 0,90% | 95,00 |
| 04.12.2023 | 87,90 | 88,50 | 87,85 | 88,50 | 0,45% | 1.013,00 |
| 01.12.2023 | 86,85 | 88,15 | 86,60 | 88,10 | 1,67% | 802,00 |
| 30.11.2023 | 84,85 | 86,65 | 84,70 | 86,65 | 2,06% | 1.129,00 |
| 29.11.2023 | 85,95 | 85,95 | 84,90 | 84,90 | 0,00% | 521,00 |
| 28.11.2023 | 83,50 | 84,90 | 83,50 | 84,90 | 2,10% | 103,00 |
| 27.11.2023 | 82,70 | 83,80 | 82,50 | 83,15 | 0,97% | 251,00 |
| 24.11.2023 | 81,70 | 82,60 | 81,70 | 82,35 | 0,86% | 257,00 |