88,700€
1,03%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 88,60 | 89,10 | 87,70 | 89,10 | 1,48% | 140,00 |
| 04.12.2023 | 88,30 | 88,30 | 87,80 | 87,80 | 0,11% | 14,00 |
| 01.12.2023 | 86,65 | 87,70 | 86,65 | 87,70 | 1,92% | - |
| 30.11.2023 | 84,05 | 86,05 | 84,05 | 86,05 | 1,24% | - |
| 29.11.2023 | 84,30 | 85,95 | 84,30 | 85,00 | 1,92% | 162,00 |
| 28.11.2023 | 83,05 | 83,40 | 83,05 | 83,40 | 0,06% | 100,00 |
| 27.11.2023 | 82,35 | 83,35 | 82,35 | 83,35 | 2,40% | - |
| 24.11.2023 | 81,15 | 81,40 | 81,15 | 81,40 | -0,25% | - |
| 23.11.2023 | 81,60 | 81,60 | 81,60 | 81,60 | -0,37% | - |
| 22.11.2023 | 82,50 | 82,50 | 81,90 | 81,90 | -1,92% | 160,00 |
| 21.11.2023 | 85,70 | 85,70 | 83,50 | 83,50 | -2,62% | 47,00 |
| 20.11.2023 | 85,75 | 85,75 | 85,75 | 85,75 | 0,53% | 175,00 |
| 17.11.2023 | 85,30 | 85,30 | 85,30 | 85,30 | 0,06% | - |
| 16.11.2023 | 84,20 | 85,55 | 84,20 | 85,25 | 1,73% | 38,00 |
| 15.11.2023 | 84,60 | 84,60 | 83,40 | 83,80 | -0,89% | - |
| 14.11.2023 | 82,65 | 84,80 | 81,95 | 84,55 | 1,32% | 880,00 |
| 13.11.2023 | 84,40 | 84,40 | 82,75 | 83,45 | 0,06% | - |
| 10.11.2023 | 84,05 | 84,05 | 83,40 | 83,40 | -1,01% | 100,00 |
| 09.11.2023 | 82,90 | 84,25 | 82,90 | 84,25 | 2,06% | 20,00 |
| 08.11.2023 | 82,75 | 82,75 | 82,50 | 82,55 | -0,78% | 440,00 |
| 07.11.2023 | 84,85 | 84,85 | 82,40 | 83,20 | -2,18% | 140,00 |
| 06.11.2023 | 84,65 | 85,85 | 84,65 | 85,05 | -0,06% | 410,00 |
| 03.11.2023 | 84,35 | 85,30 | 83,50 | 85,10 | 1,31% | 680,00 |
| 02.11.2023 | 82,50 | 84,00 | 80,65 | 84,00 | 1,88% | 130,00 |
| 01.11.2023 | 82,45 | 82,45 | 82,45 | 82,45 | 2,61% | 100,00 |
| 31.10.2023 | 82,50 | 82,50 | 80,35 | 80,35 | -3,31% | - |
| 30.10.2023 | 83,60 | 83,60 | 83,10 | 83,10 | 0,61% | - |
| 27.10.2023 | 83,40 | 83,95 | 82,60 | 82,60 | 1,16% | 15,00 |
| 26.10.2023 | 81,75 | 81,75 | 81,30 | 81,65 | -1,57% | 100,00 |
| 25.10.2023 | 82,95 | 82,95 | 82,95 | 82,95 | 0,00% | - |
| 24.10.2023 | 82,95 | 82,95 | 82,95 | 82,95 | 2,03% | - |
| 23.10.2023 | 80,80 | 81,30 | 80,80 | 81,30 | 1,37% | 4,00 |
| 20.10.2023 | 80,80 | 80,80 | 79,75 | 80,20 | -1,23% | 5,00 |
| 19.10.2023 | 80,65 | 81,20 | 80,65 | 81,20 | 0,06% | - |
| 18.10.2023 | 80,00 | 81,15 | 80,00 | 81,15 | -0,43% | 30,00 |
| 17.10.2023 | 82,55 | 82,55 | 81,50 | 81,50 | -1,21% | 7,00 |
| 16.10.2023 | 83,45 | 83,65 | 82,50 | 82,50 | -1,43% | 100,00 |
| 13.10.2023 | 80,65 | 83,70 | 80,65 | 83,70 | 2,20% | 174,00 |
| 12.10.2023 | 81,15 | 81,90 | 81,15 | 81,90 | 2,82% | 55,00 |
| 11.10.2023 | 79,65 | 79,65 | 79,65 | 79,65 | 3,11% | - |
| 10.10.2023 | 77,25 | 77,25 | 77,25 | 77,25 | 1,91% | - |
| 09.10.2023 | 75,80 | 75,80 | 75,55 | 75,80 | 1,34% | 146,00 |
| 06.10.2023 | 75,45 | 75,45 | 74,80 | 74,80 | -0,99% | - |
| 05.10.2023 | 73,85 | 75,80 | 73,85 | 75,55 | 1,75% | 168,00 |
| 04.10.2023 | 74,95 | 75,20 | 74,15 | 74,25 | -0,80% | 1.255,00 |
| 03.10.2023 | 75,25 | 75,80 | 74,85 | 74,85 | -2,54% | 230,00 |
| 02.10.2023 | 77,05 | 78,00 | 76,80 | 76,80 | -1,35% | 29,00 |
| 29.09.2023 | 77,90 | 77,90 | 77,85 | 77,85 | -0,32% | - |
| 28.09.2023 | 77,65 | 78,10 | 77,40 | 78,10 | -0,51% | 50,00 |
| 27.09.2023 | 78,40 | 78,50 | 78,40 | 78,50 | 0,06% | 63,00 |
| 26.09.2023 | 79,15 | 80,00 | 78,45 | 78,45 | 0,19% | 50,00 |
| 25.09.2023 | 79,35 | 79,90 | 78,30 | 78,30 | -0,89% | 120,00 |
| 22.09.2023 | 80,50 | 80,80 | 79,00 | 79,00 | -3,07% | 112,00 |
| 21.09.2023 | 82,65 | 82,65 | 81,40 | 81,50 | -1,39% | 165,00 |
| 20.09.2023 | 80,50 | 82,70 | 80,50 | 82,65 | 3,96% | 350,00 |
| 19.09.2023 | 79,30 | 80,00 | 79,30 | 79,50 | -1,73% | 5,00 |
| 18.09.2023 | 79,85 | 80,90 | 79,85 | 80,90 | 0,43% | 45,00 |
| 15.09.2023 | 79,40 | 80,55 | 78,65 | 80,55 | 0,44% | 260,00 |
| 14.09.2023 | 76,10 | 80,20 | 76,10 | 80,20 | 7,72% | 243,00 |
| 13.09.2023 | 75,20 | 75,20 | 74,45 | 74,45 | -2,62% | 30,00 |
| 12.09.2023 | 75,30 | 76,45 | 75,30 | 76,45 | 1,46% | 3,00 |
| 11.09.2023 | 75,35 | 75,35 | 75,35 | 75,35 | 0,80% | - |
| 08.09.2023 | 74,80 | 74,80 | 74,40 | 74,75 | 1,70% | 70,00 |
| 07.09.2023 | 73,45 | 73,50 | 73,45 | 73,50 | -0,68% | - |
| 06.09.2023 | 73,80 | 74,00 | 73,50 | 74,00 | 0,20% | 412,00 |
| 05.09.2023 | 74,25 | 74,25 | 73,85 | 73,85 | -1,01% | 23,00 |
| 04.09.2023 | 74,40 | 75,05 | 74,40 | 74,60 | 0,61% | 170,00 |
| 01.09.2023 | 75,65 | 75,65 | 74,15 | 74,15 | -2,24% | - |
| 31.08.2023 | 76,25 | 76,25 | 75,85 | 75,85 | 0,53% | 15,00 |
| 30.08.2023 | 76,50 | 76,50 | 75,45 | 75,45 | 0,33% | - |
| 29.08.2023 | 75,30 | 75,30 | 75,20 | 75,20 | 0,27% | - |
| 28.08.2023 | 75,10 | 75,20 | 74,20 | 75,00 | 0,40% | 80,00 |
| 25.08.2023 | 74,80 | 74,80 | 74,70 | 74,70 | -0,60% | - |
| 24.08.2023 | 76,50 | 76,50 | 75,10 | 75,15 | -1,05% | - |
| 23.08.2023 | 76,55 | 77,00 | 75,95 | 75,95 | -1,11% | 169,00 |
| 22.08.2023 | 75,85 | 76,80 | 75,85 | 76,80 | 1,25% | 325,00 |
| 21.08.2023 | 74,95 | 75,85 | 74,95 | 75,85 | 0,86% | 42,00 |
| 18.08.2023 | 74,10 | 75,20 | 74,10 | 75,20 | 1,21% | - |
| 17.08.2023 | 74,90 | 74,90 | 74,30 | 74,30 | -1,00% | - |
| 16.08.2023 | 74,70 | 77,00 | 74,70 | 75,05 | 0,47% | 6,00 |
| 15.08.2023 | 75,30 | 75,30 | 74,20 | 74,70 | -0,40% | 250,00 |
| 14.08.2023 | 75,00 | 75,00 | 74,50 | 75,00 | -0,46% | 25,00 |
| 11.08.2023 | 74,40 | 75,35 | 74,35 | 75,35 | 1,07% | 50,00 |
| 10.08.2023 | 75,10 | 75,10 | 74,55 | 74,55 | 1,71% | 25,00 |
| 09.08.2023 | 72,35 | 73,30 | 72,35 | 73,30 | 1,73% | 200,00 |
| 08.08.2023 | 72,05 | 72,05 | 72,05 | 72,05 | -0,28% | - |
| 07.08.2023 | 72,10 | 72,25 | 72,10 | 72,25 | -0,55% | - |
| 04.08.2023 | 73,00 | 73,00 | 72,65 | 72,65 | -0,07% | 5,00 |
| 03.08.2023 | 73,30 | 73,30 | 72,50 | 72,70 | -0,75% | 55,00 |
| 02.08.2023 | 74,60 | 74,60 | 73,00 | 73,25 | -2,66% | 156,00 |
| 01.08.2023 | 75,25 | 75,25 | 75,25 | 75,25 | -0,46% | - |
| 31.07.2023 | 74,20 | 75,60 | 74,20 | 75,60 | 2,16% | 27,00 |
| 28.07.2023 | 74,35 | 74,35 | 74,00 | 74,00 | -0,40% | 40,00 |
| 27.07.2023 | 75,50 | 75,50 | 73,75 | 74,30 | -0,80% | 386,00 |
| 26.07.2023 | 73,55 | 76,10 | 73,55 | 74,90 | -2,22% | 12,00 |
| 25.07.2023 | 76,60 | 76,60 | 76,60 | 76,60 | 0,52% | - |
| 24.07.2023 | 75,60 | 76,20 | 75,60 | 76,20 | -0,39% | 9,00 |
| 21.07.2023 | 74,95 | 76,50 | 73,75 | 76,50 | 1,73% | 42,00 |
| 20.07.2023 | 74,05 | 75,80 | 74,05 | 75,20 | 0,94% | 289,00 |
| 19.07.2023 | 72,20 | 74,50 | 72,20 | 74,50 | 4,05% | - |