65,050€
-5,17%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 70,45 | 71,25 | 70,45 | 71,25 | 1,57% | 15,00 |
| 17.03.2025 | 70,05 | 71,05 | 70,05 | 70,15 | -0,14% | 200,00 |
| 14.03.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 0,79% | - |
| 13.03.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 0,14% | - |
| 12.03.2025 | 70,60 | 70,60 | 69,60 | 69,60 | -1,69% | 105,00 |
| 11.03.2025 | 70,35 | 70,80 | 70,35 | 70,80 | -0,70% | - |
| 10.03.2025 | 69,10 | 71,30 | 68,65 | 71,30 | 4,39% | 200,00 |
| 07.03.2025 | 69,75 | 69,75 | 67,90 | 68,30 | -5,01% | 275,00 |
| 06.03.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -1,57% | - |
| 05.03.2025 | 73,05 | 73,05 | 73,05 | 73,05 | 0,55% | - |
| 04.03.2025 | 71,90 | 72,65 | 71,90 | 72,65 | 0,35% | - |
| 03.03.2025 | 72,50 | 72,70 | 71,75 | 72,40 | 0,56% | 15,00 |
| 28.02.2025 | 70,45 | 72,00 | 70,45 | 72,00 | 1,12% | 10,00 |
| 27.02.2025 | 71,10 | 71,20 | 71,10 | 71,20 | -1,93% | 76,00 |
| 26.02.2025 | 71,65 | 72,60 | 71,65 | 72,60 | 1,26% | 116,00 |
| 25.02.2025 | 71,30 | 71,70 | 71,30 | 71,70 | 0,07% | 76,00 |
| 24.02.2025 | 71,65 | 71,65 | 71,65 | 71,65 | 2,50% | - |
| 21.02.2025 | 70,25 | 70,25 | 69,90 | 69,90 | -1,69% | 25,00 |
| 20.02.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,77% | - |
| 19.02.2025 | 70,45 | 71,65 | 70,45 | 71,65 | 2,36% | 20,00 |
| 18.02.2025 | 70,75 | 71,25 | 69,95 | 70,00 | -1,41% | 232,00 |
| 17.02.2025 | 71,05 | 71,95 | 71,00 | 71,00 | -0,91% | 210,00 |
| 14.02.2025 | 71,65 | 71,65 | 71,65 | 71,65 | 0,84% | - |
| 13.02.2025 | 73,75 | 73,75 | 71,05 | 71,05 | -3,46% | - |
| 12.02.2025 | 73,90 | 74,30 | 73,60 | 73,60 | -0,41% | 800,00 |
| 11.02.2025 | 73,15 | 73,90 | 73,15 | 73,90 | 2,14% | 135,00 |
| 10.02.2025 | 71,50 | 72,35 | 71,50 | 72,35 | 0,14% | 200,00 |
| 07.02.2025 | 72,00 | 72,25 | 72,00 | 72,25 | -1,03% | 1,00 |
| 06.02.2025 | 74,05 | 74,70 | 73,00 | 73,00 | -0,61% | 27,00 |
| 05.02.2025 | 73,05 | 73,45 | 73,00 | 73,45 | 0,27% | 20,00 |
| 04.02.2025 | 73,55 | 73,55 | 73,25 | 73,25 | 0,21% | - |
| 03.02.2025 | 71,60 | 73,40 | 71,60 | 73,10 | 0,14% | 201,00 |
| 31.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 1,32% | - |
| 30.01.2025 | 72,55 | 72,55 | 72,05 | 72,05 | -0,76% | 200,00 |
| 29.01.2025 | 70,10 | 72,60 | 70,10 | 72,60 | 0,97% | 200,00 |
| 28.01.2025 | 70,90 | 71,90 | 70,90 | 71,90 | 0,77% | 340,00 |
| 27.01.2025 | 73,15 | 73,15 | 71,35 | 71,35 | -3,32% | 330,00 |
| 24.01.2025 | 73,05 | 73,80 | 73,05 | 73,80 | 0,96% | 200,00 |
| 23.01.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -0,14% | - |
| 22.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,46% | - |
| 21.01.2025 | 72,00 | 72,15 | 72,00 | 72,15 | -1,43% | - |
| 20.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,17% | - |
| 17.01.2025 | 70,75 | 72,35 | 70,75 | 72,35 | 4,10% | 526,00 |
| 16.01.2025 | 69,90 | 69,90 | 69,50 | 69,50 | -0,86% | 150,00 |
| 15.01.2025 | 70,05 | 70,10 | 70,05 | 70,10 | 0,29% | 15,00 |
| 14.01.2025 | 69,80 | 70,45 | 69,75 | 69,90 | -1,34% | 60,00 |
| 13.01.2025 | 69,60 | 70,85 | 69,60 | 70,85 | 2,68% | 150,00 |
| 10.01.2025 | 69,65 | 69,80 | 69,00 | 69,00 | -0,43% | 124,00 |
| 09.01.2025 | 69,60 | 69,60 | 69,30 | 69,30 | -0,93% | 100,00 |
| 08.01.2025 | 70,60 | 70,60 | 69,95 | 69,95 | -1,41% | 1,00 |
| 07.01.2025 | 71,10 | 71,10 | 70,95 | 70,95 | -1,87% | - |
| 06.01.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,62% | - |
| 03.01.2025 | 71,15 | 72,75 | 71,15 | 72,75 | 0,07% | 282,00 |
| 02.01.2025 | 69,60 | 72,70 | 69,40 | 72,70 | 5,06% | 106,00 |
| 30.12.2024 | 70,20 | 70,20 | 69,20 | 69,20 | -2,05% | 830,00 |
| 27.12.2024 | 69,95 | 70,65 | 69,95 | 70,65 | 2,54% | 382,00 |
| 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% | - |