9,190€
-0,92%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,40 | 9,49 | 9,10 | 9,18 | -1,02% | 102.755,00 |
| 20.02.2025 | 9,52 | 9,58 | 9,26 | 9,28 | -1,85% | 107.078,00 |
| 19.02.2025 | 9,72 | 9,72 | 9,42 | 9,45 | -2,22% | 129.951,00 |
| 18.02.2025 | 9,62 | 9,76 | 9,34 | 9,67 | 1,42% | 173.494,00 |
| 17.02.2025 | 9,28 | 9,94 | 9,20 | 9,53 | 2,80% | 191.716,00 |
| 14.02.2025 | 9,32 | 9,59 | 9,20 | 9,27 | -0,91% | 189.998,00 |
| 13.02.2025 | 9,79 | 10,13 | 9,23 | 9,36 | -5,70% | 265.998,00 |
| 12.02.2025 | 10,10 | 10,44 | 9,36 | 9,92 | 7,01% | 417.859,00 |
| 11.02.2025 | 9,13 | 9,34 | 8,98 | 9,27 | 1,87% | 90.102,00 |
| 10.02.2025 | 9,25 | 9,33 | 8,86 | 9,10 | -0,27% | 155.337,00 |
| 07.02.2025 | 9,46 | 9,51 | 9,11 | 9,13 | -4,15% | 105.311,00 |
| 06.02.2025 | 9,30 | 9,52 | 9,29 | 9,52 | 2,48% | 69.518,00 |
| 05.02.2025 | 9,30 | 9,37 | 9,08 | 9,29 | 0,27% | 93.298,00 |
| 04.02.2025 | 9,11 | 9,41 | 9,05 | 9,27 | 1,20% | 81.974,00 |
| 03.02.2025 | 8,91 | 9,25 | 8,78 | 9,16 | -0,92% | 140.104,00 |
| 31.01.2025 | 9,54 | 9,59 | 9,23 | 9,24 | -1,86% | 58.314,00 |
| 30.01.2025 | 9,30 | 9,50 | 9,28 | 9,42 | 2,45% | 72.694,00 |
| 29.01.2025 | 9,52 | 9,52 | 9,19 | 9,19 | -1,50% | 86.906,00 |
| 28.01.2025 | 9,59 | 9,85 | 9,24 | 9,33 | -2,56% | 87.770,00 |
| 27.01.2025 | 9,50 | 9,78 | 9,35 | 9,58 | -0,26% | 76.596,00 |
| 24.01.2025 | 9,61 | 10,22 | 9,54 | 9,60 | 1,05% | 269.347,00 |
| 23.01.2025 | 9,11 | 9,71 | 9,11 | 9,50 | 2,37% | 146.194,00 |
| 22.01.2025 | 9,75 | 9,76 | 9,25 | 9,28 | -2,47% | 151.839,00 |
| 21.01.2025 | 9,10 | 9,75 | 8,99 | 9,52 | 4,91% | 211.045,00 |
| 20.01.2025 | 8,59 | 9,17 | 8,59 | 9,07 | 4,25% | 271.169,00 |
| 17.01.2025 | 8,41 | 8,80 | 8,30 | 8,70 | 4,19% | 469.078,00 |
| 16.01.2025 | 8,90 | 8,97 | 8,28 | 8,35 | -23,95% | 1.136.769,00 |
| 15.01.2025 | 10,33 | 11,01 | 10,30 | 10,98 | 6,60% | 178.949,00 |
| 14.01.2025 | 10,43 | 10,85 | 10,30 | 10,30 | -0,29% | 186.600,00 |
| 13.01.2025 | 11,60 | 11,64 | 10,07 | 10,33 | -15,81% | 611.512,00 |
| 10.01.2025 | 12,01 | 12,68 | 11,94 | 12,27 | 1,91% | 110.440,00 |
| 09.01.2025 | 12,17 | 12,18 | 12,01 | 12,04 | -0,99% | 84.083,00 |
| 08.01.2025 | 12,40 | 12,56 | 12,10 | 12,16 | -2,56% | 165.157,00 |
| 07.01.2025 | 12,75 | 13,05 | 12,48 | 12,48 | -2,50% | 95.417,00 |
| 06.01.2025 | 12,57 | 13,02 | 12,42 | 12,80 | 2,89% | 143.406,00 |
| 03.01.2025 | 12,22 | 12,48 | 12,22 | 12,44 | 1,63% | 96.540,00 |
| 02.01.2025 | 12,15 | 12,32 | 11,85 | 12,24 | 3,47% | 264.344,00 |
| 30.12.2024 | 10,90 | 11,95 | 10,77 | 11,83 | 8,53% | 216.495,00 |
| 27.12.2024 | 10,21 | 11,13 | 10,21 | 10,90 | 6,03% | 183.324,00 |
| 23.12.2024 | 9,85 | 10,29 | 9,70 | 10,28 | 4,10% | 131.792,00 |
| 20.12.2024 | 10,02 | 10,13 | 9,86 | 9,88 | -1,74% | 269.321,00 |
| 19.12.2024 | 10,38 | 10,38 | 10,05 | 10,05 | -5,46% | 148.566,00 |
| 18.12.2024 | 10,69 | 10,88 | 10,59 | 10,63 | -0,65% | 101.089,00 |
| 17.12.2024 | 10,76 | 10,92 | 10,70 | 10,70 | -1,29% | 95.581,00 |
| 16.12.2024 | 11,31 | 11,31 | 10,76 | 10,84 | -3,90% | 125.417,00 |
| 13.12.2024 | 11,53 | 11,66 | 11,28 | 11,28 | -2,51% | 78.477,00 |
| 12.12.2024 | 11,66 | 11,84 | 11,50 | 11,57 | 0,26% | 90.588,00 |
| 11.12.2024 | 11,70 | 11,85 | 11,54 | 11,54 | -1,62% | 81.253,00 |
| 10.12.2024 | 11,83 | 11,84 | 11,56 | 11,73 | -1,59% | 76.403,00 |
| 09.12.2024 | 11,87 | 12,21 | 11,79 | 11,92 | 0,25% | 84.465,00 |
| 06.12.2024 | 11,65 | 11,95 | 11,52 | 11,89 | 3,12% | 130.341,00 |
| 05.12.2024 | 11,43 | 11,76 | 11,38 | 11,53 | 0,26% | 96.664,00 |
| 04.12.2024 | 11,39 | 11,59 | 11,13 | 11,50 | 1,86% | 165.949,00 |
| 03.12.2024 | 11,21 | 11,47 | 11,21 | 11,29 | 0,62% | 124.043,00 |
| 02.12.2024 | 11,42 | 11,77 | 11,14 | 11,22 | -2,43% | 176.030,00 |
| 29.11.2024 | 11,56 | 11,75 | 11,39 | 11,50 | -0,35% | 81.399,00 |
| 28.11.2024 | 11,47 | 11,72 | 11,26 | 11,54 | 0,17% | 100.388,00 |
| 27.11.2024 | 11,13 | 11,56 | 11,05 | 11,52 | 3,23% | 86.932,00 |
| 26.11.2024 | 11,08 | 11,45 | 10,84 | 11,16 | 0,54% | 101.046,00 |
| 25.11.2024 | 10,82 | 11,20 | 10,81 | 11,10 | 3,06% | 238.644,00 |
| 22.11.2024 | 10,89 | 11,20 | 10,74 | 10,77 | -0,55% | 177.436,00 |
| 21.11.2024 | 11,55 | 11,65 | 10,74 | 10,83 | -5,74% | 172.867,00 |
| 20.11.2024 | 12,16 | 12,40 | 11,34 | 11,49 | -5,35% | 181.465,00 |
| 19.11.2024 | 12,07 | 12,21 | 12,00 | 12,14 | -0,16% | 140.866,00 |
| 18.11.2024 | 12,30 | 12,33 | 11,93 | 12,16 | -1,54% | 180.190,00 |
| 15.11.2024 | 12,37 | 12,54 | 12,01 | 12,35 | -0,08% | 238.396,00 |
| 14.11.2024 | 12,00 | 12,53 | 11,74 | 12,36 | 4,22% | 468.602,00 |
| 13.11.2024 | 11,19 | 12,29 | 10,69 | 11,86 | 6,75% | 468.059,00 |
| 12.11.2024 | 13,19 | 13,19 | 11,06 | 11,11 | -17,03% | 644.106,00 |
| 11.11.2024 | 13,24 | 13,60 | 13,20 | 13,39 | 0,60% | 84.239,00 |
| 08.11.2024 | 13,82 | 13,82 | 13,24 | 13,31 | -2,92% | 114.689,00 |
| 07.11.2024 | 13,15 | 13,93 | 13,15 | 13,71 | 4,26% | 103.467,00 |
| 06.11.2024 | 13,76 | 13,95 | 12,89 | 13,15 | -5,40% | 216.434,00 |
| 05.11.2024 | 13,99 | 14,11 | 13,78 | 13,90 | -0,07% | 64.265,00 |
| 04.11.2024 | 13,99 | 14,20 | 13,78 | 13,91 | -0,71% | 82.877,00 |
| 01.11.2024 | 14,15 | 14,15 | 13,90 | 14,01 | -0,64% | 67.949,00 |
| 31.10.2024 | 14,58 | 14,62 | 13,60 | 14,10 | -3,42% | 195.824,00 |
| 30.10.2024 | 14,62 | 14,96 | 14,55 | 14,60 | -1,42% | 63.423,00 |
| 29.10.2024 | 15,09 | 15,20 | 14,70 | 14,81 | -1,07% | 92.655,00 |
| 28.10.2024 | 15,21 | 15,31 | 14,91 | 14,97 | -1,12% | 105.569,00 |
| 25.10.2024 | 15,22 | 15,38 | 15,09 | 15,14 | 0,07% | 90.968,00 |
| 24.10.2024 | 15,36 | 15,63 | 15,01 | 15,13 | 0,46% | 75.061,00 |
| 23.10.2024 | 15,79 | 16,17 | 15,06 | 15,06 | -4,98% | 157.468,00 |
| 22.10.2024 | 15,75 | 16,03 | 15,57 | 15,85 | 1,34% | 43.863,00 |
| 21.10.2024 | 16,24 | 16,70 | 15,53 | 15,64 | -4,34% | 125.487,00 |
| 18.10.2024 | 15,81 | 16,38 | 15,81 | 16,35 | 4,01% | 697.841,00 |
| 17.10.2024 | 15,50 | 15,92 | 15,50 | 15,72 | 1,09% | 53.817,00 |
| 16.10.2024 | 15,59 | 15,96 | 15,47 | 15,55 | -1,64% | 59.628,00 |
| 15.10.2024 | 16,13 | 16,16 | 15,35 | 15,81 | -2,47% | 142.819,00 |
| 14.10.2024 | 17,08 | 17,18 | 16,20 | 16,21 | -4,59% | 101.428,00 |
| 11.10.2024 | 17,00 | 17,24 | 16,73 | 16,99 | -1,22% | 73.571,00 |
| 10.10.2024 | 17,40 | 17,42 | 16,94 | 17,20 | -0,86% | 71.999,00 |
| 09.10.2024 | 17,00 | 17,54 | 16,83 | 17,35 | 1,58% | 83.539,00 |
| 08.10.2024 | 17,69 | 17,72 | 17,05 | 17,08 | -2,40% | 82.526,00 |
| 07.10.2024 | 17,99 | 18,07 | 17,22 | 17,50 | -2,18% | 101.959,00 |
| 04.10.2024 | 17,20 | 18,08 | 17,19 | 17,89 | 3,95% | 187.314,00 |
| 03.10.2024 | 17,50 | 17,50 | 16,93 | 17,21 | -2,82% | 112.996,00 |
| 02.10.2024 | 18,30 | 18,37 | 17,59 | 17,71 | -3,33% | 109.392,00 |
| 01.10.2024 | 18,79 | 18,80 | 18,12 | 18,32 | -1,87% | 95.218,00 |
| 30.09.2024 | 18,40 | 18,93 | 18,23 | 18,67 | 1,69% | 99.681,00 |