65,350€
0,69%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 65,25 | 65,30 | 64,95 | 65,30 | 0,62% | - |
| 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% | - |
| 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 |