57,375€
1,19%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 56,73 | 56,73 | 56,50 | 56,70 | 0,00% | - |
| 17.08.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 0,71% | - |
| 14.08.2026 | 56,45 | 56,45 | 56,30 | 56,30 | -1,31% | 60,00 |
| 13.08.2026 | 57,05 | 57,05 | 57,05 | 57,05 | -0,52% | - |
| 12.08.2026 | 57,35 | 57,35 | 57,35 | 57,35 | -0,86% | - |
| 11.08.2026 | 57,85 | 57,85 | 57,85 | 57,85 | 0,26% | - |
| 10.08.2026 | 57,45 | 57,70 | 57,45 | 57,70 | -0,43% | 30,00 |
| 07.08.2026 | 58,25 | 58,25 | 57,95 | 57,95 | -0,26% | 30,00 |
| 06.08.2026 | 58,25 | 58,25 | 58,10 | 58,10 | -0,09% | 30,00 |
| 05.08.2026 | 58,75 | 58,75 | 58,15 | 58,15 | -1,36% | 820,00 |
| 04.08.2026 | 58,95 | 58,95 | 58,95 | 58,95 | -0,76% | - |
| 03.08.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 1,54% | - |
| 31.07.2026 | 58,00 | 58,50 | 58,00 | 58,50 | 0,52% | 15,00 |
| 30.07.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 2,11% | - |
| 29.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 28.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,69% | - |
| 27.07.2026 | 59,05 | 59,05 | 59,00 | 59,00 | -1,01% | 22,00 |
| 24.07.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 0,59% | - |
| 23.07.2026 | 59,25 | 59,25 | 59,25 | 59,25 | -0,42% | - |
| 22.07.2026 | 58,50 | 59,50 | 58,50 | 59,50 | -0,08% | 98,00 |
| 21.07.2026 | 59,55 | 59,55 | 59,55 | 59,55 | 0,93% | - |
| 20.07.2026 | 58,05 | 59,60 | 58,05 | 59,00 | -0,92% | 155,00 |
| 17.07.2026 | 57,95 | 59,55 | 57,95 | 59,55 | 3,03% | 168,00 |
| 16.07.2026 | 57,80 | 57,80 | 57,80 | 57,80 | -2,28% | - |
| 15.07.2026 | 59,15 | 59,15 | 59,15 | 59,15 | 0,25% | - |
| 14.07.2026 | 57,70 | 59,00 | 57,70 | 59,00 | 4,24% | 1.500,00 |
| 13.07.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,53% | - |
| 10.07.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -1,64% | - |
| 09.07.2026 | 57,85 | 57,85 | 57,85 | 57,85 | 1,94% | - |
| 08.07.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,79% | - |
| 07.07.2026 | 55,65 | 57,20 | 55,65 | 57,20 | 3,16% | 55,00 |
| 06.07.2026 | 55,95 | 55,95 | 55,45 | 55,45 | -1,60% | 80,00 |
| 03.07.2026 | 55,75 | 56,35 | 55,60 | 56,35 | 1,99% | 105,00 |
| 02.07.2026 | 54,90 | 55,25 | 54,60 | 55,25 | 0,09% | - |
| 01.07.2026 | 55,45 | 55,45 | 55,20 | 55,20 | -1,52% | 47,00 |
| 30.06.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 0,00% | - |
| 29.06.2026 | 55,90 | 56,05 | 55,90 | 56,05 | 1,63% | 67,00 |
| 26.06.2026 | 55,10 | 55,15 | 55,10 | 55,15 | 0,91% | 100,00 |
| 25.06.2026 | 54,65 | 54,65 | 54,65 | 54,65 | 0,83% | - |
| 24.06.2026 | 54,85 | 55,00 | 54,20 | 54,20 | -2,25% | 73,00 |
| 23.06.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 0,09% | - |
| 22.06.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,27% | - |
| 19.06.2026 | 55,55 | 55,55 | 55,55 | 55,55 | -0,80% | - |
| 18.06.2026 | 56,40 | 56,50 | 56,00 | 56,00 | -0,88% | 215,00 |
| 17.06.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,96% | 10,00 |
| 16.06.2026 | 56,85 | 57,05 | 56,85 | 57,05 | 1,24% | 50,00 |
| 15.06.2026 | 57,90 | 57,90 | 56,35 | 56,35 | -2,00% | 20,00 |
| 12.06.2026 | 58,85 | 58,85 | 57,50 | 57,50 | -1,79% | 128,00 |
| 11.06.2026 | 58,55 | 58,55 | 58,55 | 58,55 | -0,76% | - |
| 10.06.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,43% | - |
| 09.06.2026 | 58,75 | 58,75 | 58,75 | 58,75 | 0,00% | - |
| 08.06.2026 | 58,75 | 58,75 | 58,75 | 58,75 | 0,09% | - |
| 05.06.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,95% | - |
| 04.06.2026 | 58,15 | 58,15 | 58,15 | 58,15 | -2,76% | - |
| 03.06.2026 | 58,10 | 59,80 | 58,10 | 59,80 | 1,27% | 5,00 |
| 02.06.2026 | 58,20 | 59,05 | 58,20 | 59,05 | 0,51% | 81,00 |
| 01.06.2026 | 57,85 | 58,75 | 57,85 | 58,75 | 1,64% | 37,00 |
| 29.05.2026 | 58,10 | 58,45 | 57,80 | 57,80 | -0,17% | 71,00 |
| 28.05.2026 | 58,10 | 58,70 | 57,90 | 57,90 | -1,45% | 240,00 |
| 27.05.2026 | 60,55 | 60,55 | 58,75 | 58,75 | -1,09% | 250,00 |
| 26.05.2026 | 59,50 | 59,55 | 59,40 | 59,40 | -1,98% | 120,00 |
| 25.05.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -0,82% | 12,00 |
| 22.05.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 1,58% | - |
| 21.05.2026 | 60,15 | 60,15 | 60,15 | 60,15 | -2,04% | - |
| 20.05.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -1,21% | - |
| 19.05.2026 | 61,85 | 62,65 | 61,85 | 62,15 | 1,97% | 2.590,00 |
| 18.05.2026 | 60,95 | 60,95 | 60,95 | 60,95 | -0,49% | - |
| 15.05.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 0,91% | - |
| 14.05.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 0,75% | - |
| 13.05.2026 | 60,20 | 60,90 | 60,20 | 60,25 | 1,26% | 85,00 |
| 12.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -0,58% | - |
| 11.05.2026 | 59,85 | 59,85 | 59,85 | 59,85 | -0,25% | - |
| 08.05.2026 | 60,40 | 60,60 | 60,00 | 60,00 | -0,33% | 87,00 |
| 07.05.2026 | 60,90 | 60,90 | 60,20 | 60,20 | -3,45% | 100,00 |
| 06.05.2026 | 62,35 | 62,35 | 62,35 | 62,35 | -0,16% | - |
| 05.05.2026 | 62,45 | 62,45 | 62,45 | 62,45 | -3,03% | - |
| 04.05.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 3,54% | 280,00 |
| 30.04.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -1,27% | - |
| 29.04.2026 | 62,60 | 63,00 | 62,60 | 63,00 | 0,00% | 5,00 |
| 28.04.2026 | 62,45 | 63,00 | 62,45 | 63,00 | -2,25% | 20,00 |
| 27.04.2026 | 64,45 | 64,45 | 64,45 | 64,45 | -1,15% | - |
| 24.04.2026 | 64,45 | 65,20 | 64,45 | 65,20 | 2,44% | 20,00 |
| 23.04.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 0,87% | - |
| 22.04.2026 | 63,10 | 63,10 | 63,10 | 63,10 | -0,63% | - |
| 21.04.2026 | 63,40 | 63,50 | 63,40 | 63,50 | 0,79% | 115,00 |
| 20.04.2026 | 63,45 | 63,45 | 61,90 | 63,00 | 1,61% | 255,00 |
| 17.04.2026 | 63,70 | 63,70 | 62,00 | 62,00 | -2,75% | 32,00 |
| 16.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -0,47% | - |
| 15.04.2026 | 64,05 | 64,05 | 64,05 | 64,05 | -1,46% | - |
| 14.04.2026 | 65,50 | 65,50 | 65,00 | 65,00 | -2,69% | 100,00 |
| 13.04.2026 | 66,80 | 66,80 | 66,80 | 66,80 | 1,91% | 80,00 |
| 10.04.2026 | 65,55 | 65,55 | 65,55 | 65,55 | -0,98% | - |
| 09.04.2026 | 65,00 | 66,20 | 65,00 | 66,20 | -0,30% | 2,00 |
| 08.04.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -1,78% | - |
| 07.04.2026 | 67,45 | 67,60 | 67,45 | 67,60 | 4,89% | 20,00 |
| 02.04.2026 | 64,45 | 64,45 | 64,45 | 64,45 | -2,72% | - |
| 01.04.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 0,53% | - |
| 31.03.2026 | 65,90 | 65,90 | 65,90 | 65,90 | -0,15% | - |
| 30.03.2026 | 63,65 | 66,00 | 63,65 | 66,00 | 4,60% | 201,00 |
| 27.03.2026 | 64,90 | 64,90 | 63,10 | 63,10 | -1,56% | 85,00 |