60,025€
3,94%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,40 | 60,05 | 57,95 | 60,05 | 3,98% | 1.293,00 |
| 28.05.2026 | 59,00 | 59,00 | 57,65 | 57,75 | -1,11% | 1.401,00 |
| 27.05.2026 | 59,80 | 59,80 | 58,20 | 58,40 | -3,23% | 1.401,00 |
| 26.05.2026 | 59,65 | 60,35 | 59,55 | 60,35 | 0,92% | 531,00 |
| 25.05.2026 | 60,35 | 60,35 | 59,60 | 59,80 | -0,58% | 321,00 |
| 22.05.2026 | 60,60 | 61,10 | 59,75 | 60,15 | -2,51% | 716,00 |
| 21.05.2026 | 60,85 | 61,70 | 60,85 | 61,70 | 1,98% | 297,00 |
| 20.05.2026 | 61,50 | 61,90 | 60,10 | 60,50 | -2,42% | 788,00 |
| 19.05.2026 | 62,90 | 63,40 | 61,55 | 62,00 | -0,88% | 653,00 |
| 18.05.2026 | 61,60 | 62,55 | 61,60 | 62,55 | 1,87% | 915,00 |
| 15.05.2026 | 62,50 | 62,85 | 61,05 | 61,40 | -0,24% | 766,00 |
| 14.05.2026 | 60,95 | 62,00 | 60,55 | 61,55 | 1,23% | 433,00 |
| 13.05.2026 | 61,45 | 61,90 | 60,05 | 60,80 | 2,10% | 2.728,00 |
| 12.05.2026 | 59,85 | 60,25 | 59,55 | 59,55 | -1,00% | 1.442,00 |
| 11.05.2026 | 60,15 | 60,35 | 59,60 | 60,15 | 0,33% | 687,00 |
| 08.05.2026 | 60,25 | 60,60 | 59,70 | 59,95 | -0,75% | 852,00 |
| 07.05.2026 | 61,70 | 61,70 | 59,85 | 60,40 | -1,87% | 2.163,00 |
| 06.05.2026 | 61,45 | 61,55 | 60,70 | 61,55 | -0,65% | 1.267,00 |
| 05.05.2026 | 62,55 | 62,60 | 61,60 | 61,95 | -1,20% | 2.193,00 |
| 04.05.2026 | 63,55 | 63,65 | 61,95 | 62,70 | -1,49% | 1.537,00 |
| 30.04.2026 | 63,80 | 64,25 | 63,65 | 63,65 | 0,87% | 1.792,00 |
| 29.04.2026 | 62,90 | 63,65 | 62,45 | 63,10 | 0,96% | 547,00 |
| 28.04.2026 | 62,95 | 63,35 | 62,50 | 62,50 | -3,99% | 859,00 |
| 27.04.2026 | 65,25 | 66,20 | 64,60 | 65,10 | 0,39% | 970,00 |
| 24.04.2026 | 64,45 | 65,25 | 64,35 | 64,85 | 1,41% | 1.076,00 |
| 23.04.2026 | 64,60 | 64,60 | 63,85 | 63,95 | -0,39% | 1.540,00 |
| 22.04.2026 | 63,45 | 65,05 | 63,45 | 64,20 | 1,58% | 11.217,00 |
| 21.04.2026 | 63,00 | 63,25 | 62,85 | 63,20 | 1,04% | 284,00 |
| 20.04.2026 | 63,00 | 63,00 | 62,00 | 62,55 | 1,30% | 1.533,00 |
| 17.04.2026 | 64,05 | 64,10 | 61,00 | 61,75 | -3,36% | 9.804,00 |
| 16.04.2026 | 64,05 | 64,35 | 63,50 | 63,90 | 0,16% | 795,00 |
| 15.04.2026 | 64,45 | 64,55 | 63,40 | 63,80 | -0,23% | 1.250,00 |
| 14.04.2026 | 65,60 | 66,05 | 63,90 | 63,95 | -1,84% | 4.785,00 |
| 13.04.2026 | 66,80 | 66,80 | 65,05 | 65,15 | -1,73% | 2.514,00 |
| 10.04.2026 | 66,40 | 66,70 | 65,65 | 66,30 | 1,30% | 2.099,00 |
| 09.04.2026 | 65,90 | 66,30 | 65,45 | 65,45 | 0,23% | 2.045,00 |
| 08.04.2026 | 64,65 | 65,90 | 64,20 | 65,30 | -2,25% | 1.514,00 |
| 07.04.2026 | 68,10 | 68,60 | 66,80 | 66,80 | -1,62% | 783,00 |
| 02.04.2026 | 66,05 | 67,90 | 66,00 | 67,90 | 4,14% | 4.008,00 |
| 01.04.2026 | 65,15 | 65,45 | 64,55 | 65,20 | -0,23% | 1.393,00 |
| 31.03.2026 | 65,90 | 67,10 | 65,35 | 65,35 | -0,38% | 447,00 |
| 30.03.2026 | 64,50 | 65,60 | 64,05 | 65,60 | 2,50% | 2.589,00 |
| 27.03.2026 | 64,35 | 65,00 | 64,00 | 64,00 | -1,61% | 232,00 |
| 26.03.2026 | 64,20 | 65,05 | 63,90 | 65,05 | 0,62% | 442,00 |
| 25.03.2026 | 63,50 | 65,15 | 63,50 | 64,65 | 0,39% | 5.695,00 |
| 24.03.2026 | 64,40 | 64,85 | 64,00 | 64,40 | 0,31% | 247,00 |
| 23.03.2026 | 66,45 | 67,05 | 63,90 | 64,20 | -3,39% | 5.933,00 |
| 20.03.2026 | 67,95 | 68,05 | 66,15 | 66,45 | -2,35% | 9.738,00 |
| 19.03.2026 | 66,65 | 68,45 | 65,80 | 68,05 | 2,79% | 2.766,00 |
| 18.03.2026 | 64,85 | 66,20 | 64,20 | 66,20 | -0,90% | 3.087,00 |
| 17.03.2026 | 67,10 | 67,90 | 66,45 | 66,80 | 0,45% | 4.559,00 |
| 16.03.2026 | 65,00 | 66,70 | 65,00 | 66,50 | 1,92% | 9.039,00 |
| 13.03.2026 | 65,50 | 65,50 | 64,90 | 65,25 | -0,46% | 1.697,00 |
| 12.03.2026 | 64,00 | 65,85 | 63,80 | 65,55 | 3,39% | 13.018,00 |
| 11.03.2026 | 63,00 | 63,65 | 62,00 | 63,40 | -0,39% | 1.802,00 |
| 10.03.2026 | 63,70 | 64,05 | 63,40 | 63,65 | -1,93% | 5.088,00 |
| 09.03.2026 | 64,50 | 66,00 | 64,00 | 64,90 | 1,17% | 8.077,00 |
| 06.03.2026 | 63,85 | 65,05 | 63,30 | 64,15 | 2,80% | 2.435,00 |
| 05.03.2026 | 62,40 | 62,80 | 61,85 | 62,40 | 0,24% | 593,00 |
| 04.03.2026 | 63,50 | 63,50 | 61,90 | 62,25 | -1,35% | 502,00 |
| 03.03.2026 | 63,30 | 64,60 | 62,10 | 63,10 | -2,47% | 8.052,00 |
| 02.03.2026 | 61,45 | 65,30 | 61,45 | 64,70 | 7,48% | 21.507,00 |
| 27.02.2026 | 58,80 | 60,25 | 58,80 | 60,20 | 2,56% | 1.724,00 |
| 26.02.2026 | 59,80 | 59,80 | 58,30 | 58,70 | -2,25% | 1.109,00 |
| 25.02.2026 | 59,85 | 60,05 | 59,65 | 60,05 | 0,59% | 1.856,00 |
| 24.02.2026 | 59,45 | 60,40 | 59,45 | 59,70 | 0,42% | 363,00 |
| 23.02.2026 | 59,60 | 59,70 | 59,25 | 59,45 | -0,75% | 1.450,00 |
| 20.02.2026 | 59,90 | 60,00 | 59,65 | 59,90 | 0,76% | 6.133,00 |
| 19.02.2026 | 59,60 | 59,90 | 58,90 | 59,45 | -0,67% | 395,00 |
| 18.02.2026 | 58,75 | 59,95 | 58,75 | 59,85 | 1,87% | 424,00 |
| 17.02.2026 | 58,20 | 58,75 | 57,70 | 58,75 | 1,56% | 1.653,00 |
| 16.02.2026 | 57,50 | 57,90 | 57,20 | 57,85 | -0,94% | 3.585,00 |
| 13.02.2026 | 59,80 | 59,80 | 57,65 | 58,40 | -3,47% | 6.604,00 |
| 12.02.2026 | 61,65 | 61,65 | 59,65 | 60,50 | -2,65% | 2.483,00 |
| 11.02.2026 | 61,25 | 62,15 | 61,00 | 62,15 | 1,39% | 3.101,00 |
| 10.02.2026 | 60,95 | 61,70 | 60,80 | 61,30 | 0,99% | 1.288,00 |
| 09.02.2026 | 61,90 | 61,90 | 60,45 | 60,70 | -1,62% | 2.249,00 |
| 06.02.2026 | 60,45 | 61,70 | 60,45 | 61,70 | 1,98% | 3.397,00 |
| 05.02.2026 | 60,80 | 61,10 | 60,00 | 60,50 | -0,98% | 1.133,00 |
| 04.02.2026 | 60,30 | 61,10 | 59,85 | 61,10 | -0,65% | 359,00 |
| 03.02.2026 | 60,70 | 61,50 | 60,30 | 61,50 | 0,90% | 356,00 |
| 02.02.2026 | 61,90 | 61,90 | 60,60 | 60,95 | -2,09% | 4.598,00 |
| 30.01.2026 | 62,00 | 62,25 | 62,00 | 62,25 | 0,81% | 2.304,00 |
| 29.01.2026 | 61,85 | 62,15 | 61,45 | 61,75 | -0,48% | 266,00 |
| 28.01.2026 | 62,60 | 62,60 | 61,25 | 62,05 | 0,08% | 1.220,00 |
| 27.01.2026 | 61,35 | 62,35 | 60,90 | 62,00 | 1,06% | 809,00 |
| 26.01.2026 | 61,10 | 61,50 | 61,10 | 61,35 | 0,41% | 241,00 |
| 23.01.2026 | 61,00 | 61,25 | 60,25 | 61,10 | 0,41% | 668,00 |
| 22.01.2026 | 61,90 | 63,20 | 60,40 | 60,85 | 0,08% | 1.014,00 |
| 21.01.2026 | 60,20 | 60,80 | 60,05 | 60,80 | 1,42% | 337,00 |
| 20.01.2026 | 61,55 | 61,55 | 59,50 | 59,95 | -3,46% | 3.210,00 |
| 19.01.2026 | 63,35 | 63,35 | 62,10 | 62,10 | -1,04% | 1.808,00 |
| 16.01.2026 | 63,00 | 63,00 | 62,60 | 62,75 | 0,08% | 3.979,00 |
| 15.01.2026 | 63,05 | 63,50 | 62,70 | 62,70 | 0,24% | 3.492,00 |
| 14.01.2026 | 62,60 | 63,20 | 62,55 | 62,55 | 0,89% | 1.777,00 |
| 13.01.2026 | 62,50 | 62,50 | 62,00 | 62,00 | -1,74% | 849,00 |
| 12.01.2026 | 63,20 | 63,50 | 62,65 | 63,10 | 0,24% | 207,00 |
| 09.01.2026 | 63,25 | 63,45 | 62,95 | 62,95 | -0,55% | 1.135,00 |
| 08.01.2026 | 64,05 | 64,05 | 63,20 | 63,30 | -1,02% | 615,00 |
| 07.01.2026 | 62,55 | 64,55 | 62,50 | 63,95 | 2,57% | 162,00 |