74,725€
0,57%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 77,35 | 77,55 | 76,95 | 77,55 | 2,58% | 25,00 |
| 04.07.2024 | 75,60 | 75,60 | 75,60 | 75,60 | -0,33% | - |
| 03.07.2024 | 75,85 | 75,85 | 75,85 | 75,85 | 1,00% | - |
| 02.07.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 1,01% | - |
| 01.07.2024 | 74,35 | 74,35 | 74,35 | 74,35 | -0,27% | - |
| 28.06.2024 | 75,05 | 75,05 | 74,55 | 74,55 | -0,33% | - |
| 27.06.2024 | 75,50 | 75,50 | 74,80 | 74,80 | -1,71% | 1.080,00 |
| 26.06.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 1,74% | - |
| 25.06.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -0,86% | - |
| 24.06.2024 | 76,25 | 76,25 | 75,45 | 75,45 | 0,00% | 657,00 |
| 21.06.2024 | 75,75 | 75,75 | 75,45 | 75,45 | -1,95% | - |
| 20.06.2024 | 75,15 | 76,95 | 75,15 | 76,95 | 2,53% | 50,00 |
| 19.06.2024 | 74,80 | 75,05 | 74,80 | 75,05 | 1,15% | 100,00 |
| 18.06.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 0,82% | - |
| 17.06.2024 | 73,35 | 73,60 | 73,35 | 73,60 | -1,08% | 1,00 |
| 14.06.2024 | 75,20 | 75,45 | 74,40 | 74,40 | -2,11% | 8,00 |
| 13.06.2024 | 76,10 | 76,70 | 76,00 | 76,00 | 0,13% | 205,00 |
| 12.06.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 1,34% | - |
| 11.06.2024 | 75,40 | 75,40 | 74,90 | 74,90 | 1,42% | - |
| 10.06.2024 | 73,85 | 73,85 | 73,85 | 73,85 | -2,25% | - |
| 07.06.2024 | 76,35 | 76,55 | 75,55 | 75,55 | -0,59% | 34,00 |
| 06.06.2024 | 76,35 | 77,55 | 76,00 | 76,00 | -0,39% | 16,00 |
| 05.06.2024 | 76,45 | 76,45 | 76,30 | 76,30 | -1,55% | 30,00 |
| 04.06.2024 | 76,65 | 77,50 | 76,65 | 77,50 | 1,71% | 300,00 |
| 03.06.2024 | 76,00 | 76,20 | 76,00 | 76,20 | 3,18% | 150,00 |
| 31.05.2024 | 73,95 | 73,95 | 73,85 | 73,85 | 0,00% | - |
| 30.05.2024 | 74,00 | 74,00 | 73,85 | 73,85 | -0,74% | - |
| 29.05.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -0,93% | - |
| 28.05.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -0,46% | - |
| 27.05.2024 | 74,80 | 75,45 | 74,80 | 75,45 | -0,79% | 117,00 |
| 24.05.2024 | 76,05 | 76,05 | 76,05 | 76,05 | 0,40% | - |
| 23.05.2024 | 75,65 | 75,75 | 75,65 | 75,75 | -0,46% | 40,00 |
| 22.05.2024 | 73,45 | 76,10 | 73,45 | 76,10 | 4,89% | 15,00 |
| 21.05.2024 | 72,90 | 72,90 | 72,30 | 72,55 | -0,62% | 1,00 |
| 20.05.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 0,90% | 35,00 |
| 17.05.2024 | 72,15 | 72,50 | 72,15 | 72,35 | 0,56% | 200,00 |
| 16.05.2024 | 71,95 | 71,95 | 71,95 | 71,95 | -2,77% | - |
| 15.05.2024 | 74,25 | 75,05 | 73,90 | 74,00 | 1,79% | 68,00 |
| 14.05.2024 | 71,20 | 72,70 | 71,20 | 72,70 | 2,68% | 1.032,00 |
| 13.05.2024 | 71,80 | 71,80 | 70,80 | 70,80 | -0,28% | 800,00 |
| 10.05.2024 | 70,40 | 71,50 | 70,40 | 71,00 | 2,23% | 51,00 |
| 09.05.2024 | 70,30 | 70,30 | 69,45 | 69,45 | 0,00% | 32,00 |
| 08.05.2024 | 71,70 | 71,70 | 69,45 | 69,45 | -1,77% | 56,00 |
| 07.05.2024 | 70,55 | 70,70 | 70,55 | 70,70 | -4,59% | 10,00 |
| 06.05.2024 | 73,60 | 74,10 | 73,60 | 74,10 | 0,00% | - |
| 03.05.2024 | 73,60 | 74,10 | 73,55 | 74,10 | 0,07% | 205,00 |
| 02.05.2024 | 72,00 | 74,05 | 72,00 | 74,05 | 4,89% | 40,00 |
| 30.04.2024 | 71,05 | 71,05 | 70,50 | 70,60 | 0,00% | 200,00 |
| 29.04.2024 | 70,00 | 70,60 | 69,85 | 70,60 | 0,14% | 85,00 |
| 26.04.2024 | 70,85 | 71,35 | 70,40 | 70,50 | 0,00% | 550,00 |
| 25.04.2024 | 70,70 | 70,70 | 70,35 | 70,50 | -0,56% | 740,00 |
| 24.04.2024 | 70,50 | 70,90 | 70,50 | 70,90 | 0,85% | 30,00 |
| 23.04.2024 | 70,15 | 70,30 | 70,15 | 70,30 | -0,78% | 1,00 |
| 22.04.2024 | 70,85 | 70,85 | 70,85 | 70,85 | 0,57% | - |
| 19.04.2024 | 69,15 | 70,45 | 69,15 | 70,45 | 0,00% | 50,00 |
| 18.04.2024 | 70,55 | 70,55 | 70,45 | 70,45 | 0,07% | - |
| 17.04.2024 | 71,00 | 71,00 | 70,40 | 70,40 | -0,71% | 100,00 |
| 16.04.2024 | 68,55 | 70,90 | 68,55 | 70,90 | -0,21% | 1,00 |
| 15.04.2024 | 71,85 | 71,85 | 71,05 | 71,05 | -1,04% | 36,00 |
| 12.04.2024 | 71,20 | 71,80 | 71,05 | 71,80 | -0,14% | - |
| 11.04.2024 | 69,20 | 71,90 | 69,20 | 71,90 | 4,35% | 228,00 |
| 10.04.2024 | 69,75 | 69,75 | 68,90 | 68,90 | 0,07% | 1,00 |
| 09.04.2024 | 68,10 | 69,25 | 68,10 | 68,85 | 0,15% | 60,00 |
| 08.04.2024 | 67,35 | 68,75 | 67,35 | 68,75 | 2,84% | 575,00 |
| 05.04.2024 | 66,55 | 67,20 | 66,55 | 66,85 | 1,83% | 76,00 |
| 04.04.2024 | 65,50 | 65,75 | 65,50 | 65,65 | -0,53% | 100,00 |
| 03.04.2024 | 67,70 | 67,70 | 64,65 | 66,00 | -3,15% | 1.092,00 |
| 02.04.2024 | 67,80 | 68,15 | 67,55 | 68,15 | 0,00% | 100,00 |
| 28.03.2024 | 69,30 | 69,30 | 67,55 | 68,15 | -1,66% | 21,00 |
| 27.03.2024 | 68,45 | 69,70 | 68,40 | 69,30 | 0,43% | 354,00 |
| 26.03.2024 | 69,00 | 69,00 | 68,55 | 69,00 | -1,00% | 101,00 |
| 25.03.2024 | 68,30 | 69,70 | 68,30 | 69,70 | 1,46% | 94,00 |
| 22.03.2024 | 66,85 | 68,70 | 66,85 | 68,70 | 2,31% | 4,00 |
| 21.03.2024 | 68,45 | 68,45 | 67,15 | 67,15 | -2,33% | 50,00 |
| 20.03.2024 | 67,20 | 68,80 | 67,20 | 68,75 | 1,33% | 176,00 |
| 19.03.2024 | 67,75 | 67,95 | 67,30 | 67,85 | -0,51% | 92,00 |
| 18.03.2024 | 67,55 | 68,20 | 67,55 | 68,20 | 0,74% | 140,00 |
| 15.03.2024 | 66,75 | 67,80 | 66,75 | 67,70 | 1,42% | 50,00 |
| 14.03.2024 | 66,80 | 67,80 | 66,75 | 66,75 | -0,60% | 200,00 |
| 13.03.2024 | 67,20 | 67,25 | 67,15 | 67,15 | -0,30% | 50,00 |
| 12.03.2024 | 67,55 | 67,55 | 67,35 | 67,35 | -0,52% | 6,00 |
| 11.03.2024 | 68,50 | 68,85 | 66,00 | 67,70 | -0,15% | 121,00 |
| 08.03.2024 | 68,20 | 68,20 | 67,80 | 67,80 | -1,60% | 90,00 |
| 07.03.2024 | 67,90 | 68,90 | 67,90 | 68,90 | -1,57% | 643,00 |
| 06.03.2024 | 69,15 | 70,00 | 69,05 | 70,00 | 0,00% | 2.008,00 |