17,500€
2,04%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 17,19 | 17,66 | 17,16 | 17,66 | 2,97% | 1.710,00 |
| 20.06.2024 | 17,45 | 17,45 | 16,75 | 17,15 | -6,28% | 2.078,00 |
| 19.06.2024 | 20,12 | 20,12 | 18,30 | 18,30 | -8,50% | 3.380,00 |
| 18.06.2024 | 20,24 | 20,24 | 20,00 | 20,00 | 0,30% | 25,00 |
| 17.06.2024 | 19,20 | 19,94 | 19,20 | 19,94 | 2,57% | 179,00 |
| 14.06.2024 | 20,00 | 20,00 | 19,30 | 19,44 | -3,28% | 1.012,00 |
| 13.06.2024 | 20,58 | 20,94 | 19,70 | 20,10 | -0,69% | 4.366,00 |
| 12.06.2024 | 20,22 | 20,32 | 20,00 | 20,24 | 1,30% | 1.475,00 |
| 11.06.2024 | 20,50 | 20,50 | 19,98 | 19,98 | -2,06% | 361,00 |
| 10.06.2024 | 20,80 | 20,80 | 20,36 | 20,40 | -1,35% | 325,00 |
| 07.06.2024 | 20,70 | 20,70 | 20,68 | 20,68 | -2,45% | 60,00 |
| 06.06.2024 | 22,00 | 22,00 | 21,20 | 21,20 | -1,21% | 566,00 |
| 05.06.2024 | 21,80 | 21,80 | 21,46 | 21,46 | -0,19% | 1.255,00 |
| 04.06.2024 | 22,62 | 22,62 | 21,40 | 21,50 | -8,12% | 1.045,00 |
| 03.06.2024 | 23,12 | 23,40 | 22,40 | 23,40 | 5,22% | 2.402,00 |
| 31.05.2024 | 22,80 | 22,80 | 22,24 | 22,24 | -3,72% | 80,00 |
| 30.05.2024 | 21,70 | 23,10 | 21,70 | 23,10 | 6,75% | 2.748,00 |
| 29.05.2024 | 22,40 | 22,90 | 21,64 | 21,64 | -1,55% | 1.177,00 |
| 28.05.2024 | 21,08 | 21,98 | 21,08 | 21,98 | 2,61% | 205,00 |
| 27.05.2024 | 20,00 | 21,42 | 20,00 | 21,42 | 6,25% | 240,00 |
| 24.05.2024 | 20,70 | 20,70 | 19,78 | 20,16 | -3,26% | 673,00 |
| 23.05.2024 | 20,96 | 20,96 | 20,82 | 20,84 | 1,76% | 210,00 |
| 22.05.2024 | 20,52 | 20,52 | 20,38 | 20,48 | -1,92% | 1.665,00 |
| 21.05.2024 | 20,94 | 20,94 | 20,88 | 20,88 | -1,60% | 10,00 |
| 20.05.2024 | 20,50 | 21,42 | 20,50 | 21,22 | 1,05% | 262,00 |
| 17.05.2024 | 21,00 | 21,00 | 20,96 | 21,00 | -2,33% | 1.003,00 |
| 16.05.2024 | 22,40 | 22,62 | 21,50 | 21,50 | -5,78% | 246,00 |
| 15.05.2024 | 22,08 | 22,82 | 22,08 | 22,82 | 0,97% | 491,00 |
| 14.05.2024 | 22,22 | 23,14 | 20,50 | 22,60 | 6,60% | 3.028,00 |
| 13.05.2024 | 20,42 | 21,20 | 20,42 | 21,20 | 3,11% | 175,00 |
| 10.05.2024 | 20,10 | 20,80 | 20,10 | 20,56 | 3,94% | 1.225,00 |
| 09.05.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,00% | - |
| 08.05.2024 | 20,30 | 20,30 | 19,78 | 19,78 | -3,98% | 380,00 |
| 07.05.2024 | 19,74 | 20,60 | 19,74 | 20,60 | -0,58% | 575,00 |
| 06.05.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 2,88% | 70,00 |
| 03.05.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -1,56% | - |
| 02.05.2024 | 20,02 | 20,46 | 20,02 | 20,46 | 3,33% | 15,00 |
| 30.04.2024 | 19,93 | 19,93 | 19,80 | 19,80 | 0,00% | 100,00 |
| 29.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,66% | - |
| 26.04.2024 | 19,40 | 19,67 | 19,40 | 19,67 | 2,02% | 120,00 |
| 25.04.2024 | 19,50 | 20,30 | 19,28 | 19,28 | -2,38% | 224,00 |
| 24.04.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,75% | - |
| 23.04.2024 | 18,86 | 19,90 | 18,86 | 19,90 | 5,12% | 550,00 |
| 22.04.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 1,45% | - |
| 19.04.2024 | 18,83 | 18,83 | 18,66 | 18,66 | -1,06% | 120,00 |
| 18.04.2024 | 18,75 | 18,86 | 18,75 | 18,86 | -3,23% | 55,00 |
| 17.04.2024 | 18,66 | 19,49 | 18,66 | 19,49 | 2,58% | 105,00 |
| 16.04.2024 | 18,42 | 19,11 | 18,42 | 19,00 | 2,21% | 275,00 |
| 15.04.2024 | 19,60 | 19,60 | 18,59 | 18,59 | -4,67% | 2.017,00 |
| 12.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 10,00 |
| 11.04.2024 | 20,00 | 20,00 | 19,50 | 19,50 | -0,51% | 1.320,00 |
| 10.04.2024 | 20,90 | 21,00 | 19,60 | 19,60 | -7,28% | 890,00 |
| 09.04.2024 | 20,42 | 21,14 | 20,42 | 21,14 | 4,65% | 174,00 |
| 08.04.2024 | 20,38 | 20,38 | 20,20 | 20,20 | -1,46% | 151,00 |
| 05.04.2024 | 21,58 | 21,58 | 20,50 | 20,50 | -3,76% | 495,00 |
| 04.04.2024 | 20,50 | 21,30 | 20,50 | 21,30 | 3,60% | 40,00 |
| 03.04.2024 | 20,02 | 20,56 | 20,00 | 20,56 | -0,19% | 90,00 |
| 02.04.2024 | 20,52 | 21,14 | 20,20 | 20,60 | -3,10% | 1.453,00 |
| 28.03.2024 | 20,63 | 21,26 | 20,60 | 21,26 | 2,56% | 380,00 |
| 27.03.2024 | 19,65 | 20,73 | 19,36 | 20,73 | 4,33% | 706,00 |
| 26.03.2024 | 19,60 | 19,95 | 19,60 | 19,87 | -1,63% | 305,00 |
| 25.03.2024 | 20,20 | 21,17 | 19,85 | 20,20 | 0,80% | 9.046,00 |
| 22.03.2024 | 18,59 | 20,04 | 18,59 | 20,04 | 6,34% | 296,00 |
| 21.03.2024 | 18,38 | 18,85 | 18,38 | 18,85 | 3,60% | 1.050,00 |
| 20.03.2024 | 17,90 | 18,19 | 17,58 | 18,19 | 2,02% | 92,00 |
| 19.03.2024 | 17,51 | 17,83 | 17,49 | 17,83 | 1,86% | 105,00 |
| 18.03.2024 | 17,07 | 17,85 | 16,82 | 17,51 | 5,64% | 4.355,00 |
| 15.03.2024 | 16,64 | 16,65 | 16,57 | 16,57 | -1,84% | 1.878,00 |
| 14.03.2024 | 16,90 | 17,00 | 16,55 | 16,88 | -1,32% | 843,00 |
| 13.03.2024 | 17,90 | 17,90 | 17,11 | 17,11 | -3,39% | 10.545,00 |
| 12.03.2024 | 17,90 | 18,06 | 17,69 | 17,71 | -0,48% | 271,00 |
| 11.03.2024 | 17,51 | 17,79 | 17,13 | 17,79 | -1,79% | 281,00 |
| 08.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,11% | - |
| 07.03.2024 | 17,91 | 18,14 | 17,90 | 18,14 | 1,63% | 175,00 |
| 06.03.2024 | 18,00 | 18,00 | 17,85 | 17,85 | -4,06% | 612,00 |
| 05.03.2024 | 18,50 | 18,60 | 18,37 | 18,60 | -0,75% | 216,00 |
| 04.03.2024 | 19,07 | 19,07 | 18,39 | 18,74 | -2,06% | 200,00 |
| 01.03.2024 | 18,96 | 19,24 | 18,96 | 19,14 | 0,87% | 120,00 |
| 29.02.2024 | 18,35 | 19,00 | 18,35 | 18,97 | 1,20% | 301,00 |
| 28.02.2024 | 19,14 | 19,14 | 18,75 | 18,75 | -1,03% | 140,00 |
| 27.02.2024 | 18,25 | 19,34 | 18,25 | 18,94 | 3,36% | 205,00 |
| 26.02.2024 | 18,51 | 18,52 | 18,33 | 18,33 | -3,40% | 247,00 |
| 23.02.2024 | 19,74 | 19,74 | 18,68 | 18,97 | -3,90% | 365,00 |
| 22.02.2024 | 19,64 | 19,74 | 19,64 | 19,74 | -0,30% | 100,00 |
| 21.02.2024 | 19,60 | 19,80 | 19,60 | 19,80 | -1,20% | 185,00 |
| 20.02.2024 | 19,90 | 20,04 | 19,90 | 20,04 | -1,47% | 610,00 |
| 19.02.2024 | 20,51 | 20,51 | 20,33 | 20,34 | -2,45% | 176,00 |
| 16.02.2024 | 21,07 | 21,07 | 20,85 | 20,85 | 0,72% | 1.019,00 |
| 15.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,88% | - |
| 14.02.2024 | 20,30 | 20,55 | 20,26 | 20,52 | -0,92% | 1.109,00 |
| 13.02.2024 | 21,27 | 21,50 | 20,71 | 20,71 | -3,54% | 272,00 |
| 12.02.2024 | 19,86 | 21,53 | 19,86 | 21,47 | 5,50% | 1.352,00 |
| 09.02.2024 | 22,07 | 22,69 | 20,35 | 20,35 | -6,95% | 1.402,00 |
| 08.02.2024 | 18,75 | 22,26 | 18,75 | 21,87 | 18,22% | 2.408,00 |
| 07.02.2024 | 19,16 | 19,16 | 18,50 | 18,50 | -3,37% | 233,00 |
| 06.02.2024 | 19,49 | 19,65 | 18,91 | 19,15 | -1,82% | 2.084,00 |
| 05.02.2024 | 19,70 | 19,97 | 19,01 | 19,50 | -2,33% | 1.788,00 |
| 02.02.2024 | 20,46 | 20,86 | 19,97 | 19,97 | -1,41% | 290,00 |
| 01.02.2024 | 20,74 | 20,74 | 20,02 | 20,25 | -0,59% | 242,00 |
| 31.01.2024 | 20,02 | 20,37 | 19,91 | 20,37 | 2,36% | 308,00 |