70,450€
2,03%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -0,22% | - |
| 20.12.2024 | 67,85 | 69,05 | 67,85 | 69,05 | 2,91% | 130,00 |
| 19.12.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -1,61% | - |
| 18.12.2024 | 68,50 | 68,50 | 68,20 | 68,20 | 0,00% | 65,00 |
| 17.12.2024 | 68,65 | 68,65 | 68,15 | 68,20 | -0,58% | 166,00 |
| 16.12.2024 | 70,00 | 70,50 | 68,60 | 68,60 | -3,45% | 97,00 |
| 13.12.2024 | 70,85 | 71,05 | 70,65 | 71,05 | -0,77% | 1,00 |
| 12.12.2024 | 71,55 | 71,75 | 71,40 | 71,60 | -0,90% | 40,00 |
| 11.12.2024 | 72,05 | 72,25 | 71,90 | 72,25 | -1,03% | 30,00 |
| 10.12.2024 | 72,35 | 73,00 | 72,35 | 73,00 | 1,18% | 121,00 |
| 09.12.2024 | 72,85 | 72,85 | 72,15 | 72,15 | -1,43% | - |
| 06.12.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,41% | - |
| 05.12.2024 | 73,30 | 73,50 | 73,10 | 73,50 | 0,00% | 440,00 |
| 04.12.2024 | 74,30 | 74,30 | 73,00 | 73,50 | -2,07% | 26,00 |
| 03.12.2024 | 75,05 | 75,05 | 75,05 | 75,05 | -0,73% | - |
| 02.12.2024 | 75,20 | 75,60 | 75,20 | 75,60 | 0,13% | 5,00 |
| 29.11.2024 | 75,50 | 75,50 | 75,50 | 75,50 | 0,40% | - |
| 28.11.2024 | 75,30 | 75,30 | 75,20 | 75,20 | 0,00% | 75,00 |
| 27.11.2024 | 75,05 | 75,75 | 75,05 | 75,20 | -0,20% | 186,00 |
| 26.11.2024 | 76,15 | 76,65 | 75,35 | 75,35 | -1,12% | - |
| 25.11.2024 | 76,05 | 76,20 | 76,05 | 76,20 | 2,08% | 10,00 |
| 22.11.2024 | 74,65 | 74,65 | 74,65 | 74,65 | -1,39% | - |
| 21.11.2024 | 73,25 | 75,73 | 72,80 | 75,70 | 4,78% | - |
| 20.11.2024 | 72,35 | 72,35 | 72,25 | 72,25 | 0,70% | 40,00 |
| 19.11.2024 | 75,35 | 75,35 | 71,75 | 71,75 | -4,33% | 1,00 |
| 18.11.2024 | 75,50 | 75,50 | 71,15 | 75,00 | -0,33% | 101,00 |
| 15.11.2024 | 75,10 | 75,25 | 72,00 | 75,25 | 0,80% | 119,00 |
| 14.11.2024 | 71,60 | 74,65 | 71,60 | 74,65 | 6,57% | 270,00 |
| 13.11.2024 | 70,05 | 70,05 | 70,05 | 70,05 | -3,04% | - |
| 12.11.2024 | 71,90 | 72,25 | 71,90 | 72,25 | 0,28% | 132,00 |
| 11.11.2024 | 72,05 | 72,05 | 72,05 | 72,05 | 0,00% | - |
| 08.11.2024 | 72,05 | 72,05 | 72,05 | 72,05 | 0,35% | 200,00 |
| 07.11.2024 | 72,45 | 73,25 | 71,50 | 71,80 | -0,90% | 244,00 |
| 06.11.2024 | 76,45 | 76,45 | 71,25 | 72,45 | -2,09% | 401,00 |
| 05.11.2024 | 75,65 | 75,65 | 74,00 | 74,00 | -2,82% | 440,00 |
| 04.11.2024 | 75,00 | 76,15 | 75,00 | 76,15 | 1,06% | 100,00 |
| 01.11.2024 | 74,95 | 75,35 | 74,95 | 75,35 | 0,40% | - |
| 31.10.2024 | 76,80 | 76,80 | 75,05 | 75,05 | -2,53% | 50,00 |
| 30.10.2024 | 77,00 | 77,00 | 77,00 | 77,00 | -0,19% | - |
| 29.10.2024 | 78,50 | 78,50 | 76,90 | 77,15 | -1,53% | 21,00 |
| 28.10.2024 | 78,35 | 78,35 | 78,35 | 78,35 | -0,19% | - |
| 25.10.2024 | 77,40 | 78,50 | 77,40 | 78,50 | 2,61% | 50,00 |
| 24.10.2024 | 75,95 | 76,50 | 75,90 | 76,50 | 1,80% | 13,00 |
| 23.10.2024 | 75,60 | 75,60 | 75,15 | 75,15 | -2,02% | 70,00 |
| 22.10.2024 | 77,25 | 77,25 | 76,70 | 76,70 | 0,00% | - |
| 21.10.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,52% | - |
| 18.10.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 0,13% | - |
| 17.10.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 1,53% | - |
| 16.10.2024 | 75,05 | 75,05 | 75,05 | 75,05 | 0,27% | - |
| 15.10.2024 | 74,50 | 74,85 | 74,50 | 74,85 | 1,63% | 100,00 |
| 14.10.2024 | 73,15 | 73,65 | 73,15 | 73,65 | -0,14% | 150,00 |
| 11.10.2024 | 73,50 | 73,75 | 73,50 | 73,75 | 1,03% | 77,00 |
| 10.10.2024 | 74,00 | 74,15 | 72,50 | 73,00 | -0,54% | 2.800,00 |
| 09.10.2024 | 72,90 | 73,40 | 72,90 | 73,40 | 1,52% | 35,00 |
| 08.10.2024 | 72,20 | 72,30 | 72,20 | 72,30 | -1,90% | - |
| 07.10.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 0,48% | - |
| 04.10.2024 | 73,35 | 73,35 | 73,35 | 73,35 | 0,20% | - |
| 03.10.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,41% | - |
| 02.10.2024 | 72,90 | 72,90 | 72,90 | 72,90 | -0,61% | - |
| 01.10.2024 | 73,80 | 73,80 | 73,35 | 73,35 | -1,61% | - |
| 30.09.2024 | 74,55 | 74,55 | 74,55 | 74,55 | -0,13% | - |
| 27.09.2024 | 74,65 | 74,65 | 74,65 | 74,65 | 1,50% | - |
| 26.09.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 1,03% | - |
| 25.09.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -1,49% | - |
| 24.09.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 0,89% | - |
| 23.09.2024 | 72,45 | 73,25 | 72,45 | 73,25 | 1,60% | - |
| 20.09.2024 | 71,50 | 72,10 | 71,50 | 72,10 | 0,21% | 40,00 |
| 19.09.2024 | 74,45 | 74,45 | 71,95 | 71,95 | -3,49% | 65,00 |
| 18.09.2024 | 74,55 | 74,55 | 74,55 | 74,55 | 1,36% | - |
| 17.09.2024 | 73,55 | 73,55 | 73,55 | 73,55 | -1,08% | - |
| 16.09.2024 | 74,35 | 74,35 | 74,35 | 74,35 | -0,67% | - |
| 13.09.2024 | 74,25 | 75,25 | 74,25 | 74,85 | -1,71% | 35,00 |
| 12.09.2024 | 76,15 | 76,15 | 76,15 | 76,15 | -0,20% | - |
| 11.09.2024 | 76,05 | 76,30 | 76,05 | 76,30 | -0,39% | 50,00 |
| 10.09.2024 | 77,30 | 77,30 | 76,00 | 76,60 | -1,23% | 125,00 |
| 09.09.2024 | 76,20 | 77,55 | 76,05 | 77,55 | 3,06% | 105,00 |
| 06.09.2024 | 75,25 | 75,25 | 75,25 | 75,25 | 0,80% | - |
| 05.09.2024 | 74,65 | 74,65 | 74,65 | 74,65 | -1,58% | - |
| 04.09.2024 | 75,30 | 75,85 | 75,30 | 75,85 | -1,94% | - |
| 03.09.2024 | 77,10 | 77,35 | 77,10 | 77,35 | 0,91% | - |
| 02.09.2024 | 77,15 | 77,15 | 76,65 | 76,65 | 0,99% | - |
| 30.08.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -1,24% | - |
| 29.08.2024 | 76,85 | 76,85 | 76,85 | 76,85 | -0,77% | - |
| 28.08.2024 | 77,65 | 77,65 | 77,45 | 77,45 | -0,13% | - |
| 27.08.2024 | 77,55 | 77,55 | 77,55 | 77,55 | -0,58% | - |
| 26.08.2024 | 76,95 | 78,00 | 76,95 | 78,00 | 2,23% | 31,00 |
| 23.08.2024 | 76,30 | 76,30 | 76,30 | 76,30 | -0,46% | - |
| 22.08.2024 | 76,65 | 76,65 | 76,65 | 76,65 | -0,58% | - |
| 21.08.2024 | 76,80 | 77,10 | 76,80 | 77,10 | -0,39% | - |
| 20.08.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 2,18% | - |
| 19.08.2024 | 75,75 | 75,75 | 75,75 | 75,75 | -0,26% | - |
| 16.08.2024 | 75,95 | 75,95 | 75,95 | 75,95 | -0,59% | - |
| 15.08.2024 | 75,55 | 76,55 | 75,55 | 76,40 | 1,26% | 20,00 |
| 14.08.2024 | 76,45 | 76,45 | 75,45 | 75,45 | -0,98% | - |
| 13.08.2024 | 76,40 | 76,40 | 75,80 | 76,20 | -0,91% | 41,00 |
| 12.08.2024 | 75,70 | 76,90 | 75,70 | 76,90 | 0,72% | 4,00 |
| 09.08.2024 | 76,35 | 76,35 | 76,35 | 76,35 | 0,26% | - |
| 08.08.2024 | 74,10 | 76,15 | 74,10 | 76,15 | 2,01% | 16,00 |
| 07.08.2024 | 72,85 | 74,65 | 72,85 | 74,65 | 3,61% | 12,00 |
| 06.08.2024 | 72,05 | 72,05 | 72,05 | 72,05 | -0,96% | - |