9,420€
1,67%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 9,19 | 9,44 | 9,19 | 9,42 | 1,70% | 292,00 |
| 29.01.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -2,73% | - |
| 28.01.2025 | 9,60 | 9,60 | 9,53 | 9,53 | 0,74% | 56,00 |
| 27.01.2025 | 9,46 | 9,51 | 9,46 | 9,46 | -1,36% | 1.050,00 |
| 24.01.2025 | 9,79 | 10,20 | 9,59 | 9,59 | 1,00% | 1.166,00 |
| 23.01.2025 | 9,18 | 9,49 | 9,18 | 9,49 | 2,04% | 300,00 |
| 22.01.2025 | 9,76 | 9,76 | 9,24 | 9,30 | -3,33% | 938,00 |
| 21.01.2025 | 9,00 | 9,72 | 9,00 | 9,62 | 7,01% | 1.060,00 |
| 20.01.2025 | 8,63 | 9,11 | 8,63 | 8,99 | 5,27% | 630,00 |
| 17.01.2025 | 8,36 | 8,75 | 8,33 | 8,54 | 2,15% | 4.060,00 |
| 16.01.2025 | 9,21 | 9,21 | 8,36 | 8,36 | -16,40% | 3.763,00 |
| 15.01.2025 | 10,27 | 10,93 | 9,60 | 10,00 | -1,96% | 1.440,00 |
| 14.01.2025 | 10,45 | 10,66 | 10,20 | 10,20 | -0,29% | 931,00 |
| 13.01.2025 | 11,81 | 11,90 | 10,17 | 10,23 | -14,39% | 3.355,00 |
| 10.01.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -1,40% | - |
| 09.01.2025 | 12,06 | 12,14 | 12,06 | 12,12 | -1,38% | 50,00 |
| 08.01.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -1,36% | - |
| 07.01.2025 | 12,79 | 12,79 | 12,46 | 12,46 | -1,66% | 5,00 |
| 06.01.2025 | 12,55 | 12,98 | 12,50 | 12,67 | 2,59% | 1.620,00 |
| 03.01.2025 | 12,14 | 12,41 | 12,14 | 12,35 | 1,90% | 170,00 |
| 02.01.2025 | 11,93 | 12,23 | 11,89 | 12,12 | 1,85% | 1.499,00 |
| 30.12.2024 | 10,75 | 11,90 | 10,75 | 11,90 | 8,28% | 1.449,00 |
| 27.12.2024 | 10,37 | 10,99 | 10,37 | 10,99 | 5,77% | 1.536,00 |
| 23.12.2024 | 9,95 | 10,39 | 9,94 | 10,39 | 4,11% | 2.638,00 |
| 20.12.2024 | 10,00 | 10,01 | 9,90 | 9,98 | -2,25% | 840,00 |
| 19.12.2024 | 10,27 | 10,30 | 10,14 | 10,21 | -2,76% | 400,00 |
| 18.12.2024 | 10,66 | 10,70 | 10,50 | 10,50 | -2,78% | 1.280,00 |
| 17.12.2024 | 10,85 | 10,92 | 10,80 | 10,80 | -0,55% | 300,00 |
| 16.12.2024 | 11,37 | 11,37 | 10,78 | 10,86 | -4,74% | 5.199,00 |
| 13.12.2024 | 11,58 | 11,58 | 11,17 | 11,40 | -2,48% | 801,00 |
| 12.12.2024 | 11,73 | 11,73 | 11,62 | 11,69 | 0,34% | 438,00 |
| 11.12.2024 | 11,81 | 11,81 | 11,64 | 11,65 | -0,43% | 224,00 |
| 10.12.2024 | 11,70 | 11,70 | 11,60 | 11,70 | -1,68% | 140,00 |
| 09.12.2024 | 11,71 | 12,00 | 11,71 | 11,90 | 1,97% | 285,00 |
| 06.12.2024 | 11,50 | 11,67 | 11,50 | 11,67 | 0,95% | 35,00 |
| 05.12.2024 | 11,41 | 11,63 | 11,41 | 11,56 | 3,21% | 2.720,00 |
| 04.12.2024 | 11,20 | 11,20 | 11,17 | 11,20 | -0,62% | 3.205,00 |
| 03.12.2024 | 11,41 | 11,41 | 11,27 | 11,27 | -2,76% | 63,00 |
| 02.12.2024 | 11,58 | 11,73 | 11,58 | 11,59 | 1,05% | 3.900,00 |
| 29.11.2024 | 11,44 | 11,60 | 11,44 | 11,47 | 0,26% | 2.142,00 |
| 28.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 27.11.2024 | 11,08 | 11,46 | 11,08 | 11,46 | 1,60% | 254,00 |
| 26.11.2024 | 10,98 | 11,28 | 10,96 | 11,28 | 1,17% | 366,00 |
| 25.11.2024 | 10,88 | 11,15 | 10,87 | 11,15 | 2,39% | 620,00 |
| 22.11.2024 | 10,95 | 10,98 | 10,75 | 10,89 | -1,00% | 1.816,00 |
| 21.11.2024 | 11,45 | 11,45 | 10,82 | 11,00 | -5,34% | 2.097,00 |
| 20.11.2024 | 12,09 | 12,09 | 11,62 | 11,62 | -3,73% | 50,00 |
| 19.11.2024 | 12,10 | 12,14 | 12,07 | 12,07 | 0,58% | 300,00 |
| 18.11.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -3,69% | 196,00 |
| 15.11.2024 | 12,35 | 12,46 | 12,35 | 12,46 | 1,88% | 235,00 |
| 14.11.2024 | 11,97 | 12,45 | 11,87 | 12,23 | 1,58% | 2.090,00 |
| 13.11.2024 | 11,21 | 12,04 | 10,72 | 12,04 | 7,02% | 5.491,00 |
| 12.11.2024 | 13,22 | 13,22 | 11,21 | 11,25 | -16,60% | 2.409,00 |
| 11.11.2024 | 13,22 | 13,49 | 13,22 | 13,49 | 1,50% | 310,00 |
| 08.11.2024 | 13,56 | 13,74 | 13,29 | 13,29 | -2,64% | 120,00 |
| 07.11.2024 | 13,21 | 13,69 | 13,21 | 13,65 | 4,20% | 644,00 |
| 06.11.2024 | 13,68 | 13,68 | 13,10 | 13,10 | -5,96% | 2.126,00 |
| 05.11.2024 | 13,88 | 14,07 | 13,88 | 13,93 | -1,69% | 2.330,00 |
| 04.11.2024 | 13,99 | 14,17 | 13,99 | 14,17 | 1,94% | 180,00 |
| 01.11.2024 | 14,03 | 14,03 | 13,90 | 13,90 | -2,46% | 340,00 |
| 31.10.2024 | 14,60 | 14,60 | 13,87 | 14,25 | -3,19% | 1.596,00 |
| 30.10.2024 | 14,71 | 14,80 | 14,68 | 14,72 | -1,34% | 1.015,00 |
| 29.10.2024 | 14,91 | 15,03 | 14,91 | 14,92 | -0,80% | 423,00 |
| 28.10.2024 | 15,09 | 15,09 | 15,01 | 15,04 | -1,38% | 135,00 |
| 25.10.2024 | 15,27 | 15,36 | 15,25 | 15,25 | -0,20% | 305,00 |
| 24.10.2024 | 15,23 | 15,31 | 15,06 | 15,28 | 0,53% | 195,00 |
| 23.10.2024 | 15,81 | 15,81 | 14,91 | 15,20 | -2,81% | 380,00 |
| 22.10.2024 | 15,77 | 15,77 | 15,64 | 15,64 | 0,19% | 110,00 |
| 21.10.2024 | 16,30 | 16,30 | 15,61 | 15,61 | -4,29% | 1.270,00 |
| 18.10.2024 | 15,94 | 16,31 | 15,94 | 16,31 | 2,71% | 1.030,00 |
| 17.10.2024 | 15,50 | 15,88 | 15,50 | 15,88 | 0,13% | 60,00 |
| 16.10.2024 | 15,52 | 15,86 | 15,52 | 15,86 | 1,47% | 70,00 |
| 15.10.2024 | 16,25 | 16,25 | 15,57 | 15,63 | -6,58% | 354,00 |
| 14.10.2024 | 17,01 | 17,01 | 16,73 | 16,73 | -2,28% | 680,00 |
| 11.10.2024 | 17,11 | 17,12 | 17,04 | 17,12 | 0,12% | 277,00 |
| 10.10.2024 | 17,25 | 17,41 | 17,00 | 17,10 | -2,01% | 255,00 |
| 09.10.2024 | 16,99 | 17,45 | 16,99 | 17,45 | 3,19% | 30,00 |
| 08.10.2024 | 17,35 | 17,35 | 16,91 | 16,91 | -3,37% | 20,00 |
| 07.10.2024 | 17,82 | 17,82 | 17,44 | 17,50 | 1,21% | 150,00 |
| 04.10.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,71% | - |
| 03.10.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,51% | - |
| 02.10.2024 | 17,97 | 17,97 | 17,82 | 17,86 | -3,35% | 204,00 |
| 01.10.2024 | 18,71 | 18,71 | 18,40 | 18,48 | 0,93% | 137,00 |
| 30.09.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 2,58% | - |
| 27.09.2024 | 17,90 | 17,90 | 17,80 | 17,85 | -0,28% | 730,00 |
| 26.09.2024 | 16,52 | 18,41 | 16,52 | 17,90 | 9,82% | 2.274,00 |
| 25.09.2024 | 15,86 | 16,30 | 15,86 | 16,30 | 0,99% | 130,00 |
| 24.09.2024 | 14,62 | 16,14 | 14,62 | 16,14 | 10,85% | 125,00 |
| 23.09.2024 | 15,00 | 15,00 | 14,56 | 14,56 | -3,32% | 130,00 |
| 20.09.2024 | 15,50 | 15,50 | 14,98 | 15,06 | -3,46% | 204,00 |
| 19.09.2024 | 15,46 | 15,63 | 15,46 | 15,60 | 1,30% | 367,00 |
| 18.09.2024 | 15,95 | 15,95 | 15,40 | 15,40 | -4,05% | 241,00 |
| 17.09.2024 | 15,41 | 16,05 | 15,41 | 16,05 | 2,29% | 32,00 |
| 16.09.2024 | 15,71 | 15,87 | 15,69 | 15,69 | -1,94% | 214,00 |
| 13.09.2024 | 15,65 | 16,00 | 15,65 | 16,00 | 2,89% | 9,00 |
| 12.09.2024 | 16,00 | 16,00 | 15,55 | 15,55 | -2,32% | 150,00 |
| 11.09.2024 | 15,99 | 15,99 | 15,92 | 15,92 | 3,78% | 20,00 |
| 10.09.2024 | 16,06 | 16,06 | 15,00 | 15,34 | -1,67% | 2.190,00 |
| 09.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 06.09.2024 | 16,26 | 16,26 | 16,00 | 16,00 | 0,19% | 80,00 |