73,475€
0,51%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,25 | 74,05 | 73,25 | 73,50 | 0,55% | 299,00 |
| 11.11.2026 | 72,40 | 73,65 | 72,10 | 73,10 | 0,97% | 649,00 |
| 10.11.2026 | 70,95 | 72,40 | 70,95 | 72,40 | 1,54% | 158,00 |
| 09.11.2026 | 72,00 | 72,85 | 71,15 | 71,30 | -1,93% | 153,00 |
| 06.11.2026 | 74,45 | 74,45 | 71,65 | 72,70 | -2,81% | 1.715,00 |
| 05.11.2026 | 68,35 | 74,80 | 68,35 | 74,80 | 7,47% | 4.181,00 |
| 04.11.2026 | 69,40 | 70,05 | 68,95 | 69,60 | 0,07% | 1.494,00 |
| 03.11.2026 | 69,00 | 70,40 | 68,85 | 69,55 | 0,51% | 757,00 |
| 02.11.2026 | 68,65 | 70,30 | 68,65 | 69,20 | -0,86% | 355,00 |
| 30.10.2026 | 69,40 | 70,15 | 69,40 | 69,80 | 0,58% | 251,00 |
| 29.10.2026 | 69,30 | 69,90 | 69,15 | 69,40 | 0,07% | 246,00 |
| 28.10.2026 | 69,15 | 69,80 | 68,55 | 69,35 | -0,07% | 1.047,00 |
| 27.10.2026 | 68,40 | 69,40 | 67,65 | 69,40 | 1,76% | 897,00 |
| 26.10.2026 | 68,25 | 68,60 | 67,55 | 68,20 | -0,44% | 377,00 |
| 23.10.2026 | 66,95 | 68,55 | 66,95 | 68,50 | 2,62% | 833,00 |
| 22.10.2026 | 65,90 | 66,75 | 65,90 | 66,75 | 1,06% | 163,00 |
| 21.10.2026 | 65,45 | 66,05 | 65,20 | 66,05 | -0,23% | 44,00 |
| 20.10.2026 | 66,20 | 66,20 | 66,10 | 66,20 | 0,15% | 773,00 |
| 19.10.2026 | 66,35 | 66,65 | 66,10 | 66,10 | -0,75% | 91,00 |
| 16.10.2026 | 65,15 | 66,60 | 65,15 | 66,60 | 2,94% | 435,00 |
| 15.10.2026 | 66,80 | 66,80 | 64,20 | 64,70 | -2,56% | 720,00 |
| 14.10.2026 | 66,65 | 67,05 | 66,40 | 66,40 | -1,04% | 1.095,00 |
| 13.10.2026 | 66,45 | 67,10 | 65,80 | 67,10 | 1,90% | 534,00 |
| 12.10.2026 | 64,70 | 65,85 | 64,70 | 65,85 | 1,54% | 880,00 |
| 09.10.2026 | 65,15 | 65,50 | 64,85 | 64,85 | 0,08% | 827,00 |
| 08.10.2026 | 62,65 | 64,85 | 62,65 | 64,80 | 2,69% | 849,00 |
| 07.10.2026 | 63,75 | 63,75 | 62,85 | 63,10 | -0,55% | 171,00 |
| 06.10.2026 | 63,35 | 63,90 | 62,75 | 63,45 | -0,39% | 601,00 |
| 05.10.2026 | 63,70 | 63,70 | 62,80 | 63,70 | 0,87% | 577,00 |
| 02.10.2026 | 63,85 | 63,85 | 62,80 | 63,15 | -0,39% | 239,00 |
| 01.10.2026 | 64,75 | 64,75 | 63,20 | 63,40 | -2,39% | 868,00 |
| 30.09.2026 | 65,00 | 65,30 | 64,60 | 64,95 | 1,33% | 802,00 |
| 29.09.2026 | 64,50 | 64,60 | 63,85 | 64,10 | -0,85% | 361,00 |
| 28.09.2026 | 64,15 | 64,95 | 63,90 | 64,65 | 3,36% | 1.212,00 |
| 25.09.2026 | 62,40 | 63,05 | 62,10 | 62,55 | 0,00% | 782,00 |
| 24.09.2026 | 62,35 | 62,85 | 62,25 | 62,55 | -0,16% | 87,00 |
| 23.09.2026 | 61,95 | 62,65 | 61,85 | 62,65 | 0,89% | 99,00 |
| 22.09.2026 | 62,95 | 63,60 | 61,15 | 62,10 | 2,14% | 1.969,00 |
| 21.09.2026 | 61,65 | 61,65 | 60,80 | 60,80 | -1,94% | 138,00 |
| 18.09.2026 | 62,25 | 62,25 | 61,80 | 62,00 | 0,00% | 208,00 |
| 17.09.2026 | 61,55 | 62,35 | 61,55 | 62,00 | 0,49% | 1.685,00 |
| 16.09.2026 | 60,15 | 61,70 | 60,15 | 61,70 | 2,83% | 378,00 |
| 15.09.2026 | 59,55 | 60,10 | 59,05 | 60,00 | 0,93% | 3.244,00 |
| 14.09.2026 | 61,20 | 61,20 | 59,00 | 59,45 | -1,57% | 2.130,00 |
| 11.09.2026 | 61,35 | 61,35 | 60,30 | 60,40 | -1,15% | 582,00 |
| 10.09.2026 | 61,85 | 61,85 | 61,00 | 61,10 | -0,89% | 575,00 |
| 09.09.2026 | 61,70 | 62,50 | 61,65 | 61,65 | 1,23% | 987,00 |
| 08.09.2026 | 60,10 | 61,10 | 60,10 | 60,90 | 1,67% | 1.650,00 |
| 07.09.2026 | 60,50 | 60,50 | 59,90 | 59,90 | -0,25% | 59,00 |
| 04.09.2026 | 59,75 | 60,05 | 59,45 | 60,05 | 1,09% | 338,00 |
| 03.09.2026 | 59,55 | 59,55 | 58,65 | 59,40 | 0,34% | 1.199,00 |
| 02.09.2026 | 60,20 | 60,40 | 59,00 | 59,20 | -0,92% | 783,00 |
| 01.09.2026 | 60,15 | 60,40 | 59,20 | 59,75 | 0,42% | 1.212,00 |
| 31.08.2026 | 59,70 | 60,15 | 59,50 | 59,50 | -0,25% | 770,00 |
| 28.08.2026 | 59,55 | 59,85 | 59,50 | 59,65 | 1,45% | 1.864,00 |
| 27.08.2026 | 58,95 | 59,25 | 58,05 | 58,80 | -0,25% | 1.164,00 |
| 26.08.2026 | 58,80 | 59,05 | 58,60 | 58,95 | 0,26% | 616,00 |
| 25.08.2026 | 58,60 | 58,95 | 58,50 | 58,80 | 0,68% | 135,00 |
| 24.08.2026 | 58,20 | 58,50 | 58,20 | 58,40 | -0,43% | 317,00 |
| 21.08.2026 | 58,10 | 58,65 | 58,10 | 58,65 | 1,56% | 211,00 |
| 20.08.2026 | 57,70 | 58,15 | 57,60 | 57,75 | 0,43% | 627,00 |
| 19.08.2026 | 57,55 | 57,95 | 57,35 | 57,50 | 0,88% | 734,00 |
| 18.08.2026 | 57,05 | 57,60 | 56,60 | 57,00 | 0,18% | 380,00 |
| 17.08.2026 | 57,05 | 57,65 | 56,45 | 56,90 | 0,89% | 1.166,00 |
| 14.08.2026 | 56,45 | 56,85 | 56,40 | 56,40 | -2,34% | 137,00 |
| 13.08.2026 | 56,65 | 57,75 | 56,50 | 57,75 | 1,67% | 279,00 |
| 12.08.2026 | 57,05 | 57,75 | 56,80 | 56,80 | -0,44% | 598,00 |
| 11.08.2026 | 58,70 | 58,70 | 57,05 | 57,05 | -1,47% | 120,00 |
| 10.08.2026 | 58,15 | 58,30 | 57,80 | 57,90 | 0,09% | 857,00 |
| 07.08.2026 | 58,75 | 58,75 | 57,85 | 57,85 | -1,20% | 196,00 |
| 06.08.2026 | 58,55 | 59,05 | 58,30 | 58,55 | 1,04% | 860,00 |
| 05.08.2026 | 58,60 | 58,85 | 57,70 | 57,95 | -1,61% | 1.046,00 |
| 04.08.2026 | 59,15 | 59,45 | 58,30 | 58,90 | 0,00% | 839,00 |
| 03.08.2026 | 58,30 | 59,60 | 58,30 | 58,90 | -1,26% | 300,00 |
| 31.07.2026 | 58,05 | 59,65 | 58,05 | 59,65 | 3,92% | 3.223,00 |
| 30.07.2026 | 59,20 | 60,10 | 56,80 | 57,40 | -1,96% | 2.654,00 |
| 29.07.2026 | 58,25 | 58,80 | 58,25 | 58,55 | 1,74% | 462,00 |
| 28.07.2026 | 58,20 | 58,30 | 56,90 | 57,55 | -1,12% | 462,00 |
| 27.07.2026 | 58,95 | 58,95 | 57,70 | 58,20 | -1,77% | 921,00 |
| 24.07.2026 | 59,20 | 59,75 | 59,05 | 59,25 | -0,92% | 616,00 |
| 23.07.2026 | 59,95 | 60,05 | 59,60 | 59,80 | 0,00% | 966,00 |
| 22.07.2026 | 59,55 | 60,05 | 59,45 | 59,80 | 1,44% | 692,00 |
| 21.07.2026 | 59,45 | 59,45 | 58,50 | 58,95 | -1,26% | 217,00 |
| 20.07.2026 | 59,10 | 59,70 | 58,90 | 59,70 | 1,79% | 653,00 |
| 17.07.2026 | 58,85 | 59,45 | 58,65 | 58,65 | 0,17% | 399,00 |
| 16.07.2026 | 57,65 | 58,55 | 57,65 | 58,55 | 1,12% | 214,00 |
| 15.07.2026 | 59,30 | 59,30 | 57,85 | 57,90 | -2,69% | 215,00 |
| 14.07.2026 | 59,00 | 59,75 | 59,00 | 59,50 | 1,71% | 4.710,00 |
| 13.07.2026 | 57,55 | 58,50 | 57,55 | 58,50 | 2,09% | 865,00 |
| 10.07.2026 | 56,60 | 57,35 | 56,60 | 57,30 | 0,35% | 123,00 |
| 09.07.2026 | 57,30 | 57,40 | 57,05 | 57,10 | -1,04% | 197,00 |
| 08.07.2026 | 57,75 | 58,80 | 57,65 | 57,70 | 1,41% | 731,00 |
| 07.07.2026 | 56,10 | 56,90 | 56,10 | 56,90 | 1,70% | 93,00 |
| 06.07.2026 | 56,35 | 56,40 | 55,30 | 55,95 | -0,44% | 322,00 |
| 03.07.2026 | 55,95 | 56,55 | 55,55 | 56,20 | 1,17% | 249,00 |
| 02.07.2026 | 55,80 | 56,10 | 55,55 | 55,55 | 1,09% | 321,00 |
| 01.07.2026 | 55,95 | 55,95 | 54,60 | 54,95 | -1,08% | 675,00 |
| 30.06.2026 | 56,05 | 56,05 | 55,00 | 55,55 | -0,18% | 261,00 |
| 29.06.2026 | 55,95 | 56,05 | 55,50 | 55,65 | -0,27% | 772,00 |
| 26.06.2026 | 55,60 | 56,25 | 55,15 | 55,80 | 1,18% | 830,00 |