64,850€
-2,48%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 65,00 | 65,00 | 64,60 | 64,60 | -2,86% | 920,00 |
| 07.08.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,30% | - |
| 06.08.2025 | 66,90 | 66,90 | 66,70 | 66,70 | -0,60% | - |
| 05.08.2025 | 66,25 | 67,10 | 66,25 | 67,10 | 1,51% | 100,00 |
| 04.08.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 1,93% | - |
| 01.08.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,38% | - |
| 31.07.2025 | 64,50 | 65,10 | 64,50 | 65,10 | -0,31% | 80,00 |
| 30.07.2025 | 65,45 | 65,45 | 65,30 | 65,30 | -1,66% | 130,00 |
| 29.07.2025 | 67,55 | 67,55 | 66,40 | 66,40 | -1,41% | 15,00 |
| 28.07.2025 | 67,35 | 67,35 | 67,35 | 67,35 | -0,37% | - |
| 25.07.2025 | 67,00 | 68,40 | 67,00 | 67,60 | -0,07% | 900,00 |
| 24.07.2025 | 66,40 | 68,30 | 66,40 | 67,65 | 1,20% | 656,00 |
| 23.07.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,30% | - |
| 22.07.2025 | 64,50 | 67,05 | 64,50 | 67,05 | 4,44% | 24,00 |
| 21.07.2025 | 63,55 | 64,20 | 63,55 | 64,20 | 0,31% | 70,00 |
| 18.07.2025 | 64,65 | 65,00 | 64,00 | 64,00 | -2,22% | 40,00 |
| 17.07.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 1,16% | - |
| 16.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -1,07% | - |
| 15.07.2025 | 64,95 | 65,40 | 64,95 | 65,40 | 1,63% | 20,00 |
| 14.07.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -0,39% | 22,00 |
| 11.07.2025 | 63,80 | 64,60 | 63,80 | 64,60 | 0,47% | 80,00 |
| 10.07.2025 | 63,90 | 64,30 | 63,80 | 64,30 | 0,00% | 549,00 |
| 09.07.2025 | 62,65 | 64,30 | 62,65 | 64,30 | 2,55% | 363,00 |
| 08.07.2025 | 64,50 | 64,50 | 62,70 | 62,70 | -3,32% | 117,00 |
| 07.07.2025 | 65,35 | 65,35 | 64,85 | 64,85 | 0,08% | 80,00 |
| 04.07.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,61% | - |
| 03.07.2025 | 64,80 | 65,25 | 64,80 | 65,20 | 0,15% | - |
| 02.07.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 0,15% | - |
| 01.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,54% | - |
| 30.06.2025 | 65,20 | 65,35 | 64,65 | 64,65 | -0,39% | 116,00 |
| 27.06.2025 | 64,95 | 65,10 | 64,90 | 64,90 | 0,00% | 250,00 |
| 26.06.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -0,31% | - |
| 25.06.2025 | 66,10 | 66,10 | 65,10 | 65,10 | -4,19% | 22,00 |
| 24.06.2025 | 67,95 | 67,95 | 67,95 | 67,95 | 1,80% | - |
| 23.06.2025 | 66,50 | 66,75 | 66,50 | 66,75 | 0,45% | - |
| 20.06.2025 | 67,55 | 67,55 | 66,45 | 66,45 | -0,45% | 16,00 |
| 19.06.2025 | 66,75 | 66,75 | 66,75 | 66,75 | -1,04% | - |
| 18.06.2025 | 67,45 | 67,45 | 67,45 | 67,45 | 0,15% | - |
| 17.06.2025 | 67,35 | 67,35 | 67,35 | 67,35 | -1,03% | - |
| 16.06.2025 | 68,05 | 68,05 | 68,05 | 68,05 | -1,38% | - |
| 13.06.2025 | 65,10 | 69,00 | 65,10 | 69,00 | 5,67% | 50,00 |
| 12.06.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,36% | - |
| 11.06.2025 | 65,25 | 66,20 | 65,25 | 66,20 | 0,84% | 200,00 |
| 10.06.2025 | 65,45 | 65,65 | 65,45 | 65,65 | -2,01% | - |
| 09.06.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,13% | 280,00 |
| 06.06.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -0,60% | - |
| 05.06.2025 | 67,25 | 67,25 | 66,65 | 66,65 | -1,11% | - |
| 04.06.2025 | 67,20 | 67,40 | 67,20 | 67,40 | -0,96% | - |
| 03.06.2025 | 67,90 | 68,05 | 67,90 | 68,05 | 0,00% | 10,00 |
| 02.06.2025 | 68,30 | 68,30 | 68,05 | 68,05 | -2,02% | - |
| 30.05.2025 | 68,40 | 69,45 | 68,40 | 69,45 | 1,31% | 30,00 |
| 29.05.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 1,71% | - |
| 28.05.2025 | 67,50 | 67,50 | 67,40 | 67,40 | -0,30% | - |
| 27.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 2,04% | - |
| 26.05.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 1,92% | - |
| 23.05.2025 | 65,15 | 65,20 | 65,00 | 65,00 | -1,22% | 657,00 |
| 22.05.2025 | 65,65 | 66,10 | 65,65 | 65,80 | -0,38% | 40,00 |
| 21.05.2025 | 65,25 | 66,05 | 65,25 | 66,05 | 0,69% | - |
| 20.05.2025 | 64,95 | 65,60 | 64,95 | 65,60 | 0,00% | - |
| 19.05.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,85% | - |
| 16.05.2025 | 65,05 | 65,05 | 65,05 | 65,05 | 1,25% | - |
| 15.05.2025 | 64,25 | 64,25 | 64,25 | 64,25 | 1,18% | - |
| 14.05.2025 | 65,00 | 65,55 | 63,50 | 63,50 | -3,35% | 173,00 |
| 13.05.2025 | 65,55 | 65,95 | 65,40 | 65,70 | 0,15% | 100,00 |
| 12.05.2025 | 66,25 | 66,25 | 65,60 | 65,60 | 0,23% | 13,00 |
| 09.05.2025 | 66,15 | 66,15 | 65,45 | 65,45 | -1,36% | 12,00 |
| 08.05.2025 | 65,45 | 66,35 | 65,25 | 66,35 | 1,84% | 500,00 |
| 07.05.2025 | 64,45 | 65,15 | 64,45 | 65,15 | 0,70% | - |
| 06.05.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -3,43% | - |
| 05.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 02.05.2025 | 67,25 | 67,30 | 66,55 | 67,00 | 1,90% | 190,00 |
| 30.04.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -0,75% | - |
| 29.04.2025 | 66,25 | 66,25 | 65,55 | 66,25 | -0,08% | 89,00 |
| 28.04.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,15% | - |
| 25.04.2025 | 66,40 | 66,40 | 66,20 | 66,20 | -0,53% | 101,00 |
| 24.04.2025 | 66,55 | 66,55 | 66,55 | 66,55 | 1,06% | - |
| 23.04.2025 | 67,40 | 67,40 | 65,85 | 65,85 | -0,15% | 48,00 |
| 22.04.2025 | 65,95 | 65,95 | 65,95 | 65,95 | 0,30% | - |
| 17.04.2025 | 65,65 | 65,75 | 65,65 | 65,75 | 0,61% | - |
| 16.04.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 0,00% | - |
| 15.04.2025 | 64,25 | 65,35 | 64,25 | 65,35 | 1,16% | - |
| 14.04.2025 | 64,70 | 64,70 | 64,60 | 64,60 | 1,97% | 26,00 |
| 11.04.2025 | 63,70 | 63,70 | 62,50 | 63,35 | -3,36% | 91,00 |
| 10.04.2025 | 62,65 | 65,55 | 62,65 | 65,55 | 2,10% | 6,00 |
| 09.04.2025 | 61,55 | 64,20 | 61,05 | 64,20 | 2,72% | 215,00 |
| 08.04.2025 | 63,20 | 63,20 | 62,15 | 62,50 | -2,50% | 302,00 |
| 07.04.2025 | 63,30 | 64,10 | 61,20 | 64,10 | -1,54% | 635,00 |
| 04.04.2025 | 68,35 | 68,35 | 65,10 | 65,10 | -5,10% | 500,00 |
| 03.04.2025 | 65,30 | 68,80 | 65,30 | 68,60 | 3,16% | 660,00 |
| 02.04.2025 | 66,05 | 66,50 | 65,75 | 66,50 | 2,31% | 50,00 |
| 01.04.2025 | 65,10 | 65,10 | 65,00 | 65,00 | -1,22% | 20,00 |
| 31.03.2025 | 66,30 | 66,30 | 65,55 | 65,80 | -0,38% | 35,00 |
| 28.03.2025 | 66,05 | 66,05 | 66,05 | 66,05 | 1,30% | - |
| 27.03.2025 | 65,15 | 65,20 | 65,15 | 65,20 | -0,38% | - |
| 26.03.2025 | 66,30 | 66,30 | 65,00 | 65,45 | -0,53% | 128,00 |
| 25.03.2025 | 66,75 | 66,75 | 65,80 | 65,80 | 0,08% | 106,00 |
| 24.03.2025 | 67,45 | 67,45 | 65,75 | 65,75 | -1,57% | 317,00 |
| 21.03.2025 | 66,20 | 66,80 | 65,70 | 66,80 | -1,76% | 766,00 |
| 20.03.2025 | 71,80 | 71,80 | 68,00 | 68,00 | -4,83% | 354,00 |
| 19.03.2025 | 70,90 | 71,45 | 70,90 | 71,45 | 0,28% | - |