28,340€
-1,25%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 27,85 | 28,56 | 27,85 | 28,35 | -1,22% | 1,00 |
| 05.03.2026 | 26,44 | 29,10 | 26,44 | 28,70 | 7,49% | 14.120,00 |
| 04.03.2026 | 26,06 | 26,70 | 25,68 | 26,70 | 0,53% | 734,00 |
| 03.03.2026 | 28,10 | 28,50 | 26,12 | 26,56 | -5,21% | 2.230,00 |
| 02.03.2026 | 27,06 | 28,02 | 27,06 | 28,02 | 5,66% | 852,00 |
| 27.02.2026 | 26,82 | 27,42 | 26,52 | 26,52 | -0,53% | 477,00 |
| 26.02.2026 | 27,20 | 27,34 | 26,66 | 26,66 | -1,70% | 2.803,00 |
| 25.02.2026 | 25,84 | 27,60 | 25,76 | 27,12 | 6,52% | 3.305,00 |
| 24.02.2026 | 24,10 | 25,46 | 24,10 | 25,46 | 8,34% | 330,00 |
| 23.02.2026 | 23,90 | 23,90 | 23,38 | 23,50 | -2,97% | 540,00 |
| 20.02.2026 | 24,86 | 24,86 | 23,96 | 24,22 | -3,20% | 324,00 |
| 19.02.2026 | 24,80 | 25,02 | 24,70 | 25,02 | 1,21% | 305,00 |
| 18.02.2026 | 24,76 | 24,82 | 24,64 | 24,72 | 2,40% | 515,00 |
| 17.02.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -0,82% | 70,00 |
| 16.02.2026 | 24,72 | 25,22 | 24,34 | 24,34 | 2,96% | 565,00 |
| 13.02.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,67% | - |
| 12.02.2026 | 25,90 | 26,60 | 23,80 | 23,80 | -7,47% | 1.565,00 |
| 11.02.2026 | 24,40 | 26,48 | 24,40 | 25,72 | 10,58% | 1.690,00 |
| 10.02.2026 | 23,24 | 23,26 | 23,24 | 23,26 | -1,19% | 175,00 |
| 09.02.2026 | 23,24 | 23,54 | 23,16 | 23,54 | 1,03% | 800,00 |
| 06.02.2026 | 22,90 | 23,30 | 22,90 | 23,30 | 0,00% | 299,00 |
| 05.02.2026 | 24,82 | 24,90 | 23,30 | 23,30 | -6,73% | 1.243,00 |
| 04.02.2026 | 25,80 | 25,86 | 24,98 | 24,98 | -2,50% | 350,00 |
| 03.02.2026 | 24,98 | 25,62 | 24,98 | 25,62 | 6,22% | 167,00 |
| 02.02.2026 | 24,28 | 24,28 | 24,12 | 24,12 | -3,90% | 200,00 |
| 30.01.2026 | 24,38 | 25,10 | 24,38 | 25,10 | 2,53% | 18,00 |
| 29.01.2026 | 25,68 | 25,80 | 24,30 | 24,48 | -4,30% | 980,00 |
| 28.01.2026 | 25,12 | 25,58 | 25,12 | 25,58 | 3,15% | 10,00 |
| 27.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -2,82% | 450,00 |
| 26.01.2026 | 25,42 | 25,52 | 25,40 | 25,52 | 1,51% | 520,00 |
| 23.01.2026 | 24,94 | 25,14 | 24,94 | 25,14 | 1,45% | 200,00 |
| 22.01.2026 | 24,20 | 24,78 | 24,20 | 24,78 | 1,14% | 420,00 |
| 21.01.2026 | 23,50 | 24,50 | 23,50 | 24,50 | 6,52% | 1.820,00 |
| 20.01.2026 | 24,72 | 25,10 | 23,00 | 23,00 | -8,37% | 1.720,00 |
| 19.01.2026 | 25,42 | 25,42 | 24,64 | 25,10 | -2,03% | 1.332,00 |
| 16.01.2026 | 25,58 | 26,02 | 25,58 | 25,62 | -1,76% | 1.235,00 |
| 15.01.2026 | 25,26 | 26,08 | 25,00 | 26,08 | 6,28% | 612,00 |
| 14.01.2026 | 25,16 | 25,18 | 24,26 | 24,54 | -2,00% | 1.180,00 |
| 13.01.2026 | 22,88 | 25,74 | 22,88 | 25,04 | 16,14% | 7.834,00 |
| 12.01.2026 | 21,48 | 21,56 | 21,48 | 21,56 | -1,37% | 280,00 |
| 09.01.2026 | 22,12 | 22,12 | 21,64 | 21,86 | -1,18% | 1.870,00 |
| 08.01.2026 | 23,62 | 23,62 | 22,10 | 22,12 | -5,87% | 5.403,00 |
| 07.01.2026 | 23,76 | 23,76 | 22,70 | 23,50 | -2,65% | 1.775,00 |
| 06.01.2026 | 23,14 | 24,14 | 22,72 | 24,14 | 6,63% | 4.777,00 |
| 05.01.2026 | 22,44 | 22,64 | 22,40 | 22,64 | 1,71% | 3.167,00 |
| 02.01.2026 | 21,22 | 22,26 | 21,20 | 22,26 | 5,90% | 2.220,00 |
| 30.12.2025 | 19,62 | 21,02 | 19,62 | 21,02 | 5,52% | 1.050,00 |
| 29.12.2025 | 19,45 | 19,92 | 19,45 | 19,92 | 0,96% | 2.035,00 |
| 23.12.2025 | 19,62 | 19,73 | 19,42 | 19,73 | 0,71% | 770,00 |
| 22.12.2025 | 19,91 | 19,91 | 19,59 | 19,59 | -0,25% | 893,00 |
| 19.12.2025 | 18,77 | 19,64 | 18,77 | 19,64 | 9,35% | 1.133,00 |
| 18.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,32% | - |
| 17.12.2025 | 18,33 | 18,33 | 18,20 | 18,20 | -1,36% | 300,00 |
| 16.12.2025 | 17,70 | 18,45 | 17,53 | 18,45 | 1,37% | 396,00 |
| 15.12.2025 | 17,99 | 18,20 | 17,99 | 18,20 | -3,04% | 1.280,00 |
| 12.12.2025 | 18,92 | 18,92 | 18,77 | 18,77 | -0,05% | 130,00 |
| 11.12.2025 | 19,76 | 19,76 | 18,61 | 18,78 | -5,53% | 545,00 |
| 10.12.2025 | 18,20 | 19,93 | 18,20 | 19,88 | 10,08% | 4.147,00 |
| 09.12.2025 | 18,63 | 18,89 | 17,73 | 18,06 | -3,63% | 787,00 |
| 08.12.2025 | 18,46 | 18,74 | 18,46 | 18,74 | 0,70% | 325,00 |
| 05.12.2025 | 18,93 | 19,15 | 18,61 | 18,61 | -2,51% | 820,00 |
| 04.12.2025 | 19,12 | 19,12 | 18,67 | 19,09 | 2,03% | 145,00 |
| 03.12.2025 | 18,51 | 18,71 | 18,51 | 18,71 | 0,81% | 280,00 |
| 02.12.2025 | 18,30 | 18,56 | 18,30 | 18,56 | 1,81% | 300,00 |
| 01.12.2025 | 17,55 | 18,23 | 17,55 | 18,23 | 4,53% | 599,00 |
| 28.11.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,11% | - |
| 27.11.2025 | 16,93 | 17,44 | 16,93 | 17,42 | 1,81% | 1.000,00 |
| 26.11.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 2,82% | - |
| 25.11.2025 | 16,54 | 16,64 | 16,51 | 16,64 | 0,67% | 370,00 |
| 24.11.2025 | 16,34 | 16,55 | 16,34 | 16,53 | 4,55% | 1.141,00 |
| 21.11.2025 | 15,77 | 15,91 | 15,77 | 15,81 | -0,32% | 3.787,00 |
| 20.11.2025 | 16,30 | 16,30 | 15,60 | 15,86 | -0,88% | 3.420,00 |
| 19.11.2025 | 16,65 | 16,65 | 16,00 | 16,00 | -1,96% | 405,00 |
| 18.11.2025 | 16,14 | 16,43 | 16,14 | 16,32 | -3,72% | 1.924,00 |
| 17.11.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 3,23% | - |
| 14.11.2025 | 17,37 | 17,37 | 16,42 | 16,42 | -4,92% | 4,00 |
| 13.11.2025 | 18,30 | 18,30 | 16,90 | 17,27 | -4,85% | 989,00 |
| 12.11.2025 | 18,90 | 19,02 | 17,36 | 18,15 | 4,67% | 3.300,00 |
| 11.11.2025 | 17,28 | 17,36 | 16,93 | 17,34 | 1,52% | 527,00 |
| 10.11.2025 | 16,39 | 17,08 | 16,39 | 17,08 | 5,76% | 575,00 |
| 07.11.2025 | 16,10 | 16,50 | 16,10 | 16,15 | 2,09% | 195,00 |
| 06.11.2025 | 15,40 | 15,82 | 15,40 | 15,82 | 3,53% | 500,00 |
| 05.11.2025 | 14,94 | 15,28 | 14,94 | 15,28 | 0,00% | 1.000,00 |
| 04.11.2025 | 15,10 | 15,31 | 14,70 | 15,28 | -0,65% | 181,00 |
| 03.11.2025 | 15,48 | 15,56 | 15,24 | 15,38 | 0,46% | 705,00 |
| 31.10.2025 | 15,75 | 15,75 | 15,31 | 15,31 | -3,22% | 1.200,00 |
| 30.10.2025 | 15,74 | 15,91 | 15,51 | 15,82 | -2,22% | 1.836,00 |
| 29.10.2025 | 16,30 | 16,30 | 16,18 | 16,18 | -0,31% | 30,00 |
| 28.10.2025 | 15,64 | 16,23 | 15,64 | 16,23 | 4,71% | 425,00 |
| 27.10.2025 | 15,82 | 16,38 | 15,50 | 15,50 | 0,13% | 1.070,00 |
| 24.10.2025 | 15,00 | 15,60 | 15,00 | 15,48 | 1,57% | 1.310,00 |
| 23.10.2025 | 15,00 | 15,24 | 15,00 | 15,24 | 5,10% | 205,00 |
| 22.10.2025 | 14,95 | 15,56 | 14,50 | 14,50 | -1,23% | 14.490,00 |
| 21.10.2025 | 14,70 | 14,94 | 14,68 | 14,68 | 0,96% | 1.060,00 |
| 20.10.2025 | 13,50 | 14,89 | 13,50 | 14,54 | 10,49% | 5.710,00 |
| 17.10.2025 | 13,00 | 13,16 | 13,00 | 13,16 | -1,94% | 923,00 |
| 16.10.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 2,36% | 15,00 |
| 15.10.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -1,65% | - |
| 14.10.2025 | 13,49 | 13,49 | 13,33 | 13,33 | 2,15% | 300,00 |
| 13.10.2025 | 13,02 | 13,06 | 13,02 | 13,05 | 0,38% | 4.000,00 |