22,130€
-5,83%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 23,72 | 23,73 | 22,11 | 22,26 | -5,28% | 5.210,00 |
| 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 |
| 10.10.2025 | 13,50 | 13,63 | 13,00 | 13,00 | -2,26% | 1.235,00 |
| 09.10.2025 | 12,33 | 13,79 | 12,33 | 13,30 | 10,93% | 4.672,00 |
| 08.10.2025 | 11,98 | 11,99 | 11,98 | 11,99 | 1,35% | 275,00 |
| 07.10.2025 | 12,04 | 12,19 | 11,83 | 11,83 | -1,58% | 419,00 |
| 06.10.2025 | 11,65 | 12,11 | 11,63 | 12,02 | 7,23% | 1.574,00 |
| 03.10.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -0,18% | - |
| 02.10.2025 | 10,94 | 11,24 | 10,94 | 11,23 | 3,03% | 1.007,00 |
| 01.10.2025 | 10,59 | 10,90 | 10,59 | 10,90 | 2,93% | 60,00 |
| 30.09.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,57% | 160,00 |
| 29.09.2025 | 10,88 | 10,88 | 10,53 | 10,53 | -1,59% | 1.100,00 |
| 26.09.2025 | 11,05 | 11,05 | 10,50 | 10,70 | -5,06% | 250,00 |
| 25.09.2025 | 11,56 | 11,62 | 11,27 | 11,27 | 2,83% | 1.530,00 |
| 24.09.2025 | 10,63 | 10,96 | 10,63 | 10,96 | -0,90% | 50,00 |
| 23.09.2025 | 10,97 | 11,06 | 10,97 | 11,06 | -0,81% | 130,00 |
| 22.09.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,98% | 750,00 |
| 19.09.2025 | 11,48 | 11,73 | 11,26 | 11,26 | 6,13% | 605,00 |
| 18.09.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -4,84% | - |
| 17.09.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 16.09.2025 | 11,14 | 11,32 | 11,14 | 11,20 | 0,00% | 1.600,00 |
| 15.09.2025 | 10,06 | 11,20 | 10,06 | 11,20 | 13,88% | 820,00 |
| 12.09.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,82% | - |
| 11.09.2025 | 9,89 | 10,03 | 9,74 | 10,02 | -1,21% | - |
| 10.09.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 09.09.2025 | 10,28 | 10,49 | 10,13 | 10,20 | -0,63% | - |
| 08.09.2025 | 10,25 | 10,35 | 10,18 | 10,27 | -1,39% | 380,00 |
| 05.09.2025 | 10,26 | 10,41 | 10,26 | 10,41 | 0,77% | 150,00 |
| 04.09.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 1,77% | 145,00 |
| 03.09.2025 | 10,41 | 10,41 | 10,15 | 10,15 | -4,06% | 75,00 |
| 02.09.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,21% | - |
| 01.09.2025 | 10,73 | 10,80 | 10,71 | 10,71 | 0,47% | 160,00 |
| 29.08.2025 | 10,80 | 10,80 | 10,44 | 10,66 | -0,19% | 525,00 |
| 28.08.2025 | 10,38 | 10,69 | 10,38 | 10,68 | 5,33% | 500,00 |
| 27.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 0,20% | - |
| 26.08.2025 | 10,32 | 10,32 | 10,12 | 10,12 | -1,56% | 605,00 |
| 25.08.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 1,08% | 7,00 |
| 22.08.2025 | 9,86 | 10,17 | 9,86 | 10,17 | 1,85% | 290,00 |
| 21.08.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -1,53% | - |
| 20.08.2025 | 10,15 | 10,15 | 10,14 | 10,14 | 2,37% | 25,00 |
| 19.08.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 0,05% | - |
| 18.08.2025 | 9,97 | 10,06 | 9,90 | 9,90 | -4,44% | 155,00 |
| 15.08.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 2,17% | - |