76,075€
4,21%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 73,55 | 73,55 | 72,75 | 72,75 | -3,71% | - |
| 02.08.2024 | 73,95 | 75,55 | 73,95 | 75,55 | 1,21% | 12,00 |
| 01.08.2024 | 74,05 | 74,65 | 74,05 | 74,65 | 0,61% | 40,00 |
| 31.07.2024 | 74,65 | 74,65 | 73,90 | 74,20 | 0,34% | - |
| 30.07.2024 | 74,00 | 74,00 | 73,95 | 73,95 | -0,67% | 7,00 |
| 29.07.2024 | 74,45 | 74,45 | 74,45 | 74,45 | 3,04% | - |
| 26.07.2024 | 73,70 | 73,70 | 72,25 | 72,25 | -2,76% | 162,00 |
| 25.07.2024 | 74,30 | 74,30 | 74,30 | 74,30 | -1,78% | - |
| 24.07.2024 | 75,65 | 75,65 | 75,65 | 75,65 | 0,60% | - |
| 23.07.2024 | 75,30 | 75,30 | 75,20 | 75,20 | -0,99% | - |
| 22.07.2024 | 75,15 | 75,95 | 75,15 | 75,95 | 0,80% | - |
| 19.07.2024 | 75,45 | 75,45 | 75,35 | 75,35 | 0,60% | - |
| 18.07.2024 | 75,00 | 75,65 | 74,90 | 74,90 | 0,00% | 90,00 |
| 17.07.2024 | 74,10 | 74,90 | 74,10 | 74,90 | 0,33% | - |
| 16.07.2024 | 73,95 | 74,65 | 73,95 | 74,65 | -2,29% | - |
| 15.07.2024 | 76,95 | 76,95 | 76,35 | 76,40 | 0,13% | - |
| 12.07.2024 | 76,45 | 76,45 | 76,30 | 76,30 | 0,39% | - |
| 11.07.2024 | 75,45 | 76,00 | 75,45 | 76,00 | -0,72% | - |
| 10.07.2024 | 75,90 | 76,55 | 75,90 | 76,55 | -0,07% | 60,00 |
| 09.07.2024 | 77,15 | 77,50 | 76,60 | 76,60 | -2,05% | 10,00 |
| 08.07.2024 | 77,60 | 78,20 | 77,60 | 78,20 | 0,84% | - |