10,755€
-1,78%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 10,92 | 11,00 | 10,72 | 10,86 | -0,82% | 40.751,00 |
| 26.09.2025 | 11,09 | 11,09 | 10,29 | 10,95 | -1,79% | 268.910,00 |
| 25.09.2025 | 11,55 | 11,75 | 10,75 | 11,15 | 1,46% | 309.279,00 |
| 24.09.2025 | 10,79 | 11,06 | 10,70 | 10,99 | 1,57% | 80.553,00 |
| 23.09.2025 | 10,96 | 11,42 | 10,76 | 10,82 | -0,64% | 99.964,00 |
| 22.09.2025 | 11,15 | 11,18 | 10,53 | 10,89 | -2,59% | 169.862,00 |
| 19.09.2025 | 11,50 | 11,87 | 11,15 | 11,18 | -0,89% | 291.557,00 |
| 18.09.2025 | 10,65 | 11,36 | 10,54 | 11,28 | 5,82% | 83.445,00 |
| 17.09.2025 | 11,17 | 11,21 | 10,66 | 10,66 | -4,22% | 85.975,00 |
| 16.09.2025 | 11,10 | 11,54 | 11,10 | 11,13 | 0,00% | 107.430,00 |
| 15.09.2025 | 10,18 | 11,31 | 10,07 | 11,13 | 10,75% | 290.268,00 |
| 12.09.2025 | 9,91 | 10,10 | 9,80 | 10,05 | 1,57% | 63.604,00 |
| 10.09.2025 | 10,16 | 10,21 | 9,89 | 9,90 | -3,37% | 80.406,00 |
| 08.09.2025 | 10,30 | 10,44 | 10,24 | 10,24 | 0,00% | 16.473,00 |
| 05.09.2025 | 10,20 | 10,55 | 10,06 | 10,24 | 0,39% | 64.713,00 |
| 04.09.2025 | 10,32 | 10,55 | 10,20 | 10,20 | -1,64% | 43.995,00 |
| 03.09.2025 | 10,38 | 10,66 | 10,11 | 10,37 | 1,17% | 93.221,00 |
| 02.09.2025 | 10,59 | 10,64 | 10,25 | 10,25 | -3,85% | 68.261,00 |
| 01.09.2025 | 10,80 | 10,90 | 10,65 | 10,66 | 0,47% | 69.562,00 |
| 29.08.2025 | 10,77 | 11,11 | 10,46 | 10,61 | -0,47% | 170.997,00 |
| 28.08.2025 | 10,20 | 10,94 | 10,19 | 10,66 | 4,61% | 186.204,00 |
| 27.08.2025 | 10,15 | 10,40 | 10,09 | 10,19 | 0,30% | 54.098,00 |
| 26.08.2025 | 10,38 | 10,38 | 10,07 | 10,16 | -2,31% | 87.365,00 |
| 25.08.2025 | 10,31 | 10,47 | 10,17 | 10,40 | 0,19% | 53.569,00 |
| 22.08.2025 | 9,95 | 10,40 | 9,92 | 10,38 | 4,32% | 52.099,00 |
| 21.08.2025 | 10,03 | 10,11 | 9,92 | 9,95 | -1,09% | 25.775,00 |
| 20.08.2025 | 10,27 | 10,27 | 10,03 | 10,06 | -1,85% | 50.227,00 |
| 19.08.2025 | 10,02 | 10,37 | 10,02 | 10,25 | 2,76% | 76.554,00 |
| 18.08.2025 | 10,20 | 10,20 | 9,85 | 9,98 | -0,65% | 98.594,00 |
| 15.08.2025 | 10,42 | 10,44 | 10,01 | 10,04 | -2,43% | 71.515,00 |
| 14.08.2025 | 10,19 | 10,55 | 10,16 | 10,29 | 1,48% | 64.914,00 |
| 13.08.2025 | 10,36 | 10,36 | 10,05 | 10,14 | -0,59% | 42.609,00 |
| 12.08.2025 | 10,33 | 10,52 | 10,00 | 10,20 | -1,54% | 105.664,00 |
| 11.08.2025 | 10,60 | 10,63 | 10,23 | 10,36 | -1,71% | 62.263,00 |
| 08.08.2025 | 9,93 | 10,64 | 9,90 | 10,54 | 5,61% | 249.233,00 |
| 07.08.2025 | 10,26 | 10,30 | 9,40 | 9,98 | -14,33% | 614.266,00 |
| 06.08.2025 | 11,84 | 11,90 | 11,57 | 11,65 | -0,77% | 75.042,00 |
| 05.08.2025 | 11,79 | 12,16 | 11,63 | 11,74 | -1,10% | 140.732,00 |
| 04.08.2025 | 11,30 | 11,98 | 11,30 | 11,87 | 5,32% | 162.752,00 |
| 01.08.2025 | 11,47 | 11,47 | 10,98 | 11,27 | -1,05% | 173.900,00 |
| 31.07.2025 | 11,71 | 11,72 | 11,33 | 11,39 | -2,98% | 99.093,00 |
| 30.07.2025 | 11,74 | 12,00 | 11,60 | 11,74 | -0,84% | 88.572,00 |
| 29.07.2025 | 12,66 | 12,70 | 11,74 | 11,84 | -6,33% | 112.806,00 |
| 28.07.2025 | 12,61 | 12,86 | 12,52 | 12,64 | 1,94% | 78.767,00 |
| 25.07.2025 | 12,44 | 12,49 | 12,11 | 12,40 | -0,72% | 47.818,00 |
| 24.07.2025 | 12,06 | 12,93 | 12,06 | 12,49 | 4,00% | 213.894,00 |
| 23.07.2025 | 11,93 | 12,37 | 11,89 | 12,01 | 0,92% | 99.139,00 |
| 22.07.2025 | 13,13 | 13,13 | 11,55 | 11,90 | -9,64% | 351.510,00 |
| 21.07.2025 | 12,37 | 13,17 | 12,29 | 13,17 | 7,69% | 156.989,00 |
| 18.07.2025 | 11,41 | 12,38 | 11,37 | 12,23 | 8,23% | 155.315,00 |
| 17.07.2025 | 11,32 | 11,52 | 11,22 | 11,30 | -0,09% | 66.417,00 |
| 16.07.2025 | 11,53 | 11,72 | 11,24 | 11,31 | -3,33% | 80.971,00 |
| 15.07.2025 | 11,70 | 12,16 | 11,70 | 11,70 | -0,51% | 85.283,00 |
| 14.07.2025 | 11,85 | 12,14 | 11,64 | 11,76 | -3,92% | 249.777,00 |
| 11.07.2025 | 12,43 | 12,55 | 12,16 | 12,24 | -2,86% | 98.925,00 |
| 10.07.2025 | 12,44 | 12,84 | 12,43 | 12,60 | 1,53% | 124.804,00 |
| 09.07.2025 | 12,47 | 12,68 | 12,40 | 12,41 | -0,56% | 75.768,00 |
| 08.07.2025 | 12,82 | 12,82 | 12,26 | 12,48 | -2,65% | 117.396,00 |
| 07.07.2025 | 12,79 | 12,98 | 12,66 | 12,82 | -0,16% | 63.203,00 |
| 04.07.2025 | 13,15 | 13,18 | 12,79 | 12,84 | -2,87% | 67.691,00 |
| 03.07.2025 | 13,32 | 13,35 | 12,95 | 13,22 | 0,30% | 99.327,00 |
| 02.07.2025 | 13,06 | 13,40 | 12,78 | 13,18 | 2,25% | 212.048,00 |
| 01.07.2025 | 12,22 | 12,90 | 12,22 | 12,89 | 5,48% | 137.347,00 |
| 30.06.2025 | 12,40 | 12,52 | 12,06 | 12,22 | -0,73% | 84.547,00 |
| 27.06.2025 | 12,54 | 12,66 | 12,17 | 12,31 | -1,20% | 145.560,00 |
| 26.06.2025 | 11,34 | 12,48 | 11,33 | 12,46 | 12,25% | 284.599,00 |
| 25.06.2025 | 11,27 | 11,61 | 10,95 | 11,10 | -1,68% | 120.526,00 |
| 24.06.2025 | 11,90 | 11,90 | 11,23 | 11,29 | -4,32% | 138.133,00 |
| 23.06.2025 | 11,58 | 12,12 | 11,48 | 11,80 | 3,42% | 256.212,00 |
| 20.06.2025 | 10,73 | 11,55 | 10,73 | 11,41 | 7,84% | 547.368,00 |
| 19.06.2025 | 10,45 | 10,68 | 10,32 | 10,58 | 1,44% | 45.377,00 |
| 18.06.2025 | 10,65 | 10,66 | 10,05 | 10,43 | -2,34% | 190.982,00 |
| 17.06.2025 | 10,95 | 11,32 | 10,68 | 10,68 | -1,11% | 313.390,00 |
| 16.06.2025 | 10,94 | 11,50 | 10,50 | 10,80 | 0,19% | 309.803,00 |
| 13.06.2025 | 9,78 | 11,00 | 9,64 | 10,78 | 8,34% | 446.550,00 |
| 12.06.2025 | 9,96 | 9,96 | 9,66 | 9,95 | -0,35% | 48.327,00 |
| 11.06.2025 | 9,85 | 10,25 | 9,85 | 9,99 | 1,01% | 100.667,00 |
| 10.06.2025 | 9,72 | 9,90 | 9,62 | 9,89 | 1,13% | 54.285,00 |
| 09.06.2025 | 9,74 | 9,95 | 9,72 | 9,78 | 0,51% | 55.373,00 |
| 06.06.2025 | 9,42 | 9,78 | 9,42 | 9,73 | 2,86% | 75.970,00 |
| 05.06.2025 | 9,62 | 9,84 | 9,35 | 9,46 | -0,89% | 95.283,00 |
| 04.06.2025 | 9,15 | 9,61 | 9,15 | 9,54 | 4,26% | 120.553,00 |
| 03.06.2025 | 9,07 | 9,23 | 8,93 | 9,15 | 0,72% | 93.054,00 |
| 02.06.2025 | 9,32 | 9,46 | 9,03 | 9,09 | -2,68% | 112.433,00 |
| 30.05.2025 | 9,54 | 9,59 | 9,27 | 9,34 | -1,32% | 84.849,00 |
| 29.05.2025 | 9,58 | 9,73 | 9,45 | 9,46 | -0,21% | 57.771,00 |
| 28.05.2025 | 9,70 | 9,70 | 9,35 | 9,48 | -1,30% | 52.776,00 |
| 27.05.2025 | 9,42 | 9,79 | 9,32 | 9,61 | 2,07% | 70.573,00 |
| 26.05.2025 | 9,37 | 9,50 | 9,30 | 9,41 | 1,62% | 41.697,00 |
| 23.05.2025 | 9,40 | 9,55 | 9,05 | 9,26 | -0,91% | 93.530,00 |
| 22.05.2025 | 9,68 | 9,69 | 9,19 | 9,35 | -3,36% | 79.275,00 |
| 21.05.2025 | 9,60 | 9,92 | 9,60 | 9,67 | 0,42% | 109.982,00 |
| 20.05.2025 | 9,28 | 9,78 | 9,16 | 9,63 | 4,45% | 84.987,00 |
| 19.05.2025 | 9,37 | 9,46 | 9,22 | 9,22 | -1,23% | 52.036,00 |
| 16.05.2025 | 9,73 | 9,73 | 9,31 | 9,34 | -3,11% | 64.932,00 |
| 15.05.2025 | 9,40 | 9,87 | 9,36 | 9,64 | 1,74% | 71.712,00 |
| 14.05.2025 | 9,65 | 9,85 | 9,41 | 9,47 | -3,27% | 92.760,00 |
| 13.05.2025 | 10,00 | 10,11 | 9,56 | 9,79 | -6,76% | 369.777,00 |
| 12.05.2025 | 10,30 | 10,80 | 10,30 | 10,50 | 1,94% | 141.052,00 |
| 09.05.2025 | 9,93 | 10,49 | 9,93 | 10,30 | 3,99% | 94.609,00 |