7,968€
4,84%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 8,40 | 8,44 | 7,90 | 8,00 | 5,61% | 113.692,00 |
| 09.04.2025 | 7,70 | 7,88 | 7,54 | 7,58 | -4,48% | 78.361,00 |
| 08.04.2025 | 8,12 | 8,17 | 7,83 | 7,93 | 1,28% | 119.616,00 |
| 07.04.2025 | 7,47 | 8,23 | 7,14 | 7,83 | -0,25% | 235.798,00 |
| 04.04.2025 | 8,38 | 8,41 | 7,44 | 7,85 | -6,66% | 468.500,00 |
| 03.04.2025 | 8,67 | 8,89 | 8,41 | 8,41 | -4,54% | 139.053,00 |
| 02.04.2025 | 8,89 | 8,89 | 8,65 | 8,81 | -1,23% | 66.726,00 |
| 01.04.2025 | 8,82 | 8,96 | 8,72 | 8,92 | 1,88% | 137.671,00 |
| 31.03.2025 | 8,84 | 8,96 | 8,56 | 8,76 | -2,29% | 221.566,00 |
| 28.03.2025 | 9,72 | 9,83 | 8,85 | 8,96 | -7,63% | 195.261,00 |
| 27.03.2025 | 9,65 | 9,93 | 9,50 | 9,70 | 0,52% | 67.315,00 |
| 26.03.2025 | 9,80 | 10,28 | 9,61 | 9,65 | -1,83% | 179.489,00 |
| 25.03.2025 | 9,58 | 9,97 | 9,51 | 9,83 | 2,77% | 174.775,00 |
| 24.03.2025 | 9,94 | 10,03 | 9,36 | 9,57 | -4,01% | 172.785,00 |
| 21.03.2025 | 9,92 | 10,05 | 9,73 | 9,97 | 0,10% | 129.641,00 |
| 20.03.2025 | 10,56 | 10,56 | 9,96 | 9,96 | -4,28% | 95.666,00 |
| 19.03.2025 | 10,95 | 11,27 | 10,38 | 10,40 | -3,97% | 184.307,00 |
| 18.03.2025 | 10,23 | 10,95 | 10,21 | 10,83 | 7,55% | 202.315,00 |
| 17.03.2025 | 9,65 | 10,33 | 9,42 | 10,07 | 4,84% | 275.808,00 |
| 14.03.2025 | 9,16 | 9,71 | 8,91 | 9,61 | 4,40% | 123.157,00 |
| 13.03.2025 | 9,71 | 9,71 | 9,20 | 9,20 | -4,27% | 79.179,00 |
| 12.03.2025 | 9,46 | 9,81 | 9,33 | 9,61 | 2,67% | 120.988,00 |
| 11.03.2025 | 9,36 | 9,91 | 9,32 | 9,36 | -1,47% | 203.827,00 |
| 10.03.2025 | 9,78 | 9,91 | 9,26 | 9,50 | -2,11% | 169.880,00 |
| 07.03.2025 | 9,60 | 9,78 | 9,35 | 9,71 | 0,36% | 242.497,00 |
| 06.03.2025 | 8,90 | 9,80 | 8,90 | 9,67 | 8,96% | 454.826,00 |
| 05.03.2025 | 8,34 | 8,89 | 8,31 | 8,88 | 9,77% | 161.943,00 |
| 04.03.2025 | 8,45 | 8,55 | 8,06 | 8,09 | -5,82% | 222.900,00 |
| 03.03.2025 | 8,70 | 8,83 | 8,30 | 8,59 | -2,83% | 277.670,00 |
| 28.02.2025 | 8,83 | 8,92 | 8,73 | 8,84 | -0,90% | 187.858,00 |
| 27.02.2025 | 9,12 | 9,12 | 8,86 | 8,92 | -1,55% | 95.281,00 |
| 26.02.2025 | 8,98 | 9,31 | 8,94 | 9,06 | 1,74% | 120.142,00 |
| 25.02.2025 | 9,19 | 9,26 | 8,80 | 8,90 | -2,57% | 343.366,00 |
| 24.02.2025 | 9,40 | 9,48 | 9,13 | 9,14 | -0,49% | 94.618,00 |
| 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 |