66,475€
1,26%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 65,18 | 66,38 | 64,90 | 66,08 | 0,65% | - |
| 15.10.2026 | 65,65 | 65,65 | 65,65 | 65,65 | -1,72% | 200,00 |
| 14.10.2026 | 66,25 | 66,80 | 66,25 | 66,80 | 1,37% | 75,00 |
| 13.10.2026 | 65,20 | 65,90 | 65,20 | 65,90 | 1,62% | - |
| 12.10.2026 | 64,85 | 64,85 | 64,85 | 64,85 | 0,31% | - |
| 09.10.2026 | 64,55 | 65,00 | 64,55 | 64,65 | -0,39% | 650,00 |
| 08.10.2026 | 62,70 | 64,90 | 62,70 | 64,90 | 3,18% | 1.000,00 |
| 07.10.2026 | 63,10 | 63,10 | 62,90 | 62,90 | -1,41% | 20,00 |
| 06.10.2026 | 63,80 | 63,80 | 63,80 | 63,80 | 1,51% | - |
| 05.10.2026 | 62,85 | 62,85 | 62,85 | 62,85 | -0,24% | - |
| 02.10.2026 | 63,35 | 63,35 | 62,75 | 63,00 | -0,40% | 100,00 |
| 01.10.2026 | 64,75 | 64,75 | 63,25 | 63,25 | -2,69% | - |
| 30.09.2026 | 64,05 | 65,00 | 64,05 | 65,00 | 0,39% | 125,00 |
| 29.09.2026 | 64,25 | 64,75 | 64,25 | 64,75 | 0,31% | 345,00 |
| 28.09.2026 | 63,05 | 64,55 | 63,05 | 64,55 | 3,03% | - |
| 25.09.2026 | 62,30 | 62,65 | 62,30 | 62,65 | 1,29% | - |
| 24.09.2026 | 61,85 | 61,85 | 61,85 | 61,85 | 0,32% | - |
| 23.09.2026 | 61,85 | 61,85 | 61,65 | 61,65 | 0,33% | - |
| 22.09.2026 | 60,40 | 61,45 | 60,40 | 61,45 | 0,00% | 400,00 |
| 21.09.2026 | 61,45 | 61,45 | 61,45 | 61,45 | -0,73% | - |
| 18.09.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,41% | - |
| 17.09.2026 | 61,65 | 61,65 | 61,65 | 61,65 | 0,41% | - |
| 16.09.2026 | 59,95 | 61,50 | 59,95 | 61,40 | 4,24% | 562,00 |
| 15.09.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -1,67% | - |
| 14.09.2026 | 60,20 | 60,20 | 59,90 | 59,90 | -2,20% | 15,00 |
| 11.09.2026 | 61,25 | 61,25 | 61,25 | 61,25 | -0,49% | - |
| 10.09.2026 | 61,55 | 61,55 | 61,55 | 61,55 | 0,33% | - |
| 09.09.2026 | 60,40 | 62,40 | 60,40 | 61,35 | 2,34% | 20,00 |
| 08.09.2026 | 59,95 | 59,95 | 59,95 | 59,95 | 0,67% | - |
| 07.09.2026 | 59,55 | 59,55 | 59,55 | 59,55 | 1,28% | - |
| 04.09.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,84% | - |
| 03.09.2026 | 59,20 | 60,10 | 59,20 | 59,30 | -0,34% | 282,00 |
| 02.09.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 1,02% | - |
| 01.09.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -1,09% | - |
| 31.08.2026 | 59,55 | 59,55 | 59,55 | 59,55 | -0,17% | - |
| 28.08.2026 | 58,55 | 59,65 | 58,55 | 59,65 | 2,05% | 80,00 |
| 27.08.2026 | 58,85 | 59,10 | 58,45 | 58,45 | -0,60% | 170,00 |
| 26.08.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,68% | - |
| 25.08.2026 | 58,40 | 58,50 | 58,40 | 58,40 | 0,69% | 83,00 |
| 24.08.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,28% | - |
| 21.08.2026 | 57,85 | 58,75 | 57,85 | 58,75 | 1,29% | 10,00 |
| 20.08.2026 | 57,45 | 58,00 | 57,45 | 58,00 | 2,84% | 210,00 |
| 19.08.2026 | 56,40 | 56,40 | 56,40 | 56,40 | -0,79% | - |
| 18.08.2026 | 56,50 | 57,00 | 56,50 | 56,85 | 0,26% | 325,00 |
| 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 |