31,870€
6,23%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 31,81 | 31,82 | 31,78 | 31,78 | 5,93% | - |
| 07.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,79% | 230,00 |
| 04.09.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 2,86% | 250,00 |
| 03.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,61% | - |
| 02.09.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -5,10% | 500,00 |
| 01.09.2026 | 30,56 | 32,14 | 30,56 | 32,14 | -1,05% | 120,00 |
| 31.08.2026 | 32,48 | 32,48 | 32,48 | 32,48 | 0,43% | 240,00 |
| 28.08.2026 | 31,82 | 32,34 | 31,82 | 32,34 | 0,56% | 3.000,00 |
| 27.08.2026 | 31,58 | 32,16 | 31,58 | 32,16 | 3,34% | 100,00 |
| 26.08.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -1,71% | - |
| 25.08.2026 | 31,00 | 31,66 | 31,00 | 31,66 | 2,00% | 100,00 |
| 24.08.2026 | 32,60 | 32,60 | 31,04 | 31,04 | -5,48% | 150,00 |
| 21.08.2026 | 32,84 | 32,84 | 32,84 | 32,84 | -0,73% | - |
| 20.08.2026 | 31,94 | 33,08 | 31,94 | 33,08 | 1,78% | 973,00 |
| 19.08.2026 | 31,86 | 32,50 | 31,86 | 32,50 | 1,56% | 200,00 |
| 18.08.2026 | 30,20 | 32,10 | 30,20 | 32,00 | 6,88% | 262,00 |
| 17.08.2026 | 30,04 | 30,04 | 29,94 | 29,94 | -0,20% | 140,00 |
| 14.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,86% | - |
| 13.08.2026 | 30,26 | 30,26 | 29,92 | 30,26 | -1,37% | 54,00 |
| 12.08.2026 | 30,68 | 30,68 | 30,68 | 30,68 | 2,61% | - |
| 11.08.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -0,60% | - |
| 10.08.2026 | 29,70 | 30,08 | 29,70 | 30,08 | 0,00% | 220,00 |
| 07.08.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 4,16% | - |
| 06.08.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -0,89% | - |
| 05.08.2026 | 29,78 | 29,78 | 29,00 | 29,14 | 0,21% | 55,00 |
| 04.08.2026 | 28,80 | 29,30 | 28,80 | 29,08 | 4,91% | 350,00 |
| 03.08.2026 | 28,14 | 28,14 | 27,72 | 27,72 | -6,03% | 170,00 |
| 31.07.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,72% | - |
| 30.07.2026 | 29,08 | 29,08 | 29,00 | 29,00 | -0,28% | 25,00 |
| 29.07.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -2,15% | - |
| 28.07.2026 | 30,22 | 30,22 | 29,72 | 29,72 | -2,24% | 20,00 |
| 27.07.2026 | 31,04 | 31,24 | 29,76 | 30,40 | -4,82% | 2.100,00 |
| 24.07.2026 | 33,70 | 33,70 | 31,94 | 31,94 | -5,22% | 150,00 |
| 23.07.2026 | 32,92 | 33,70 | 32,92 | 33,70 | 2,49% | 460,00 |
| 22.07.2026 | 33,00 | 33,00 | 32,88 | 32,88 | -0,30% | 495,00 |
| 21.07.2026 | 32,98 | 32,98 | 32,98 | 32,98 | -0,78% | - |
| 20.07.2026 | 32,12 | 33,80 | 32,12 | 33,24 | 1,59% | 120,00 |
| 17.07.2026 | 32,04 | 32,72 | 32,04 | 32,72 | -0,91% | 10,00 |
| 16.07.2026 | 32,66 | 33,02 | 32,66 | 33,02 | 3,19% | 2,00 |
| 15.07.2026 | 31,98 | 32,00 | 31,98 | 32,00 | -0,06% | 370,00 |
| 14.07.2026 | 32,00 | 32,30 | 32,00 | 32,02 | 2,30% | 155,00 |
| 13.07.2026 | 32,02 | 32,02 | 31,02 | 31,30 | 1,16% | 207,00 |
| 10.07.2026 | 29,28 | 30,98 | 29,28 | 30,94 | 5,24% | 400,00 |
| 09.07.2026 | 29,62 | 30,56 | 29,40 | 29,40 | 1,38% | 350,00 |
| 08.07.2026 | 30,50 | 30,50 | 29,00 | 29,00 | -0,28% | 210,00 |
| 07.07.2026 | 30,38 | 30,38 | 29,08 | 29,08 | -5,28% | 875,00 |
| 06.07.2026 | 31,02 | 31,02 | 30,70 | 30,70 | -1,35% | 45,00 |
| 03.07.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 0,71% | - |
| 02.07.2026 | 29,70 | 30,94 | 29,70 | 30,90 | 3,69% | 324,00 |
| 01.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,13% | - |
| 30.06.2026 | 28,94 | 29,84 | 28,94 | 29,84 | 4,92% | 175,00 |
| 29.06.2026 | 28,20 | 28,50 | 28,20 | 28,44 | 1,64% | 430,00 |
| 26.06.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -2,17% | - |
| 25.06.2026 | 29,20 | 29,20 | 28,60 | 28,60 | -3,90% | 25,00 |
| 24.06.2026 | 29,82 | 30,22 | 29,76 | 29,76 | -2,23% | 750,00 |
| 23.06.2026 | 31,20 | 31,20 | 30,30 | 30,44 | -4,10% | 375,00 |
| 22.06.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -0,25% | 1,00 |
| 19.06.2026 | 30,12 | 31,82 | 30,12 | 31,82 | 6,07% | 109,00 |
| 18.06.2026 | 30,68 | 30,68 | 30,00 | 30,00 | -2,85% | 354,00 |
| 17.06.2026 | 30,82 | 31,00 | 30,40 | 30,88 | -1,28% | 570,00 |
| 16.06.2026 | 30,26 | 31,28 | 30,20 | 31,28 | 3,03% | 210,00 |
| 15.06.2026 | 30,54 | 31,00 | 28,60 | 30,36 | -4,29% | 2.698,00 |
| 12.06.2026 | 32,06 | 32,06 | 31,54 | 31,72 | -1,00% | 216,00 |
| 11.06.2026 | 33,62 | 33,62 | 31,80 | 32,04 | -2,50% | 180,00 |
| 10.06.2026 | 33,92 | 33,92 | 32,50 | 32,86 | -1,68% | 1.123,00 |
| 09.06.2026 | 36,58 | 36,58 | 33,14 | 33,42 | -12,33% | 249,00 |
| 08.06.2026 | 38,16 | 38,16 | 38,12 | 38,12 | 1,28% | 221,00 |
| 05.06.2026 | 37,86 | 38,04 | 37,64 | 37,64 | -1,10% | 110,00 |
| 04.06.2026 | 39,40 | 39,40 | 37,30 | 38,06 | -3,01% | 520,00 |
| 03.06.2026 | 40,58 | 40,58 | 39,24 | 39,24 | -3,11% | 60,00 |
| 02.06.2026 | 39,10 | 40,60 | 39,10 | 40,50 | 0,80% | 500,00 |
| 01.06.2026 | 39,26 | 40,18 | 39,22 | 40,18 | 5,85% | 700,00 |
| 29.05.2026 | 38,44 | 38,44 | 37,96 | 37,96 | -2,37% | 266,00 |
| 28.05.2026 | 37,62 | 39,76 | 37,62 | 38,88 | 2,05% | 764,00 |
| 27.05.2026 | 38,44 | 38,44 | 36,16 | 38,10 | 1,60% | 192,00 |
| 26.05.2026 | 37,28 | 37,50 | 37,28 | 37,50 | -0,85% | 20,00 |
| 25.05.2026 | 36,94 | 37,94 | 35,76 | 37,82 | 0,00% | 680,00 |
| 22.05.2026 | 36,08 | 37,82 | 36,08 | 37,82 | 1,45% | 221,00 |
| 21.05.2026 | 35,00 | 37,28 | 35,00 | 37,28 | 5,13% | 530,00 |
| 20.05.2026 | 35,10 | 36,00 | 34,96 | 35,46 | -1,28% | 280,00 |
| 19.05.2026 | 36,78 | 37,34 | 35,24 | 35,92 | -9,20% | 565,00 |
| 18.05.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -0,20% | - |
| 15.05.2026 | 39,94 | 40,56 | 39,64 | 39,64 | -1,44% | 1.413,00 |
| 14.05.2026 | 38,02 | 41,52 | 38,02 | 40,22 | 4,74% | 760,00 |
| 13.05.2026 | 35,58 | 38,58 | 35,58 | 38,40 | 16,22% | 745,00 |
| 12.05.2026 | 33,72 | 33,96 | 33,04 | 33,04 | -1,37% | 2.834,00 |
| 11.05.2026 | 36,10 | 36,10 | 33,50 | 33,50 | -3,01% | 2.204,00 |
| 08.05.2026 | 35,96 | 35,96 | 34,20 | 34,54 | -2,98% | 1.322,00 |
| 07.05.2026 | 36,18 | 36,18 | 35,34 | 35,60 | -3,05% | 300,00 |
| 06.05.2026 | 40,54 | 40,54 | 36,32 | 36,72 | -10,44% | 1.035,00 |
| 05.05.2026 | 39,16 | 41,50 | 39,16 | 41,00 | 3,74% | 1.800,00 |
| 04.05.2026 | 37,80 | 39,66 | 37,80 | 39,52 | 4,77% | 1.175,00 |
| 30.04.2026 | 37,64 | 37,72 | 37,58 | 37,72 | -0,79% | 118,00 |
| 29.04.2026 | 37,20 | 38,80 | 37,20 | 38,02 | 2,65% | 181,00 |
| 28.04.2026 | 36,90 | 38,20 | 36,90 | 37,04 | 2,43% | 327,00 |
| 27.04.2026 | 39,86 | 39,86 | 35,72 | 36,16 | -6,32% | 3.482,00 |
| 24.04.2026 | 41,10 | 41,10 | 38,60 | 38,60 | -5,99% | 758,00 |
| 23.04.2026 | 38,08 | 41,06 | 38,08 | 41,06 | 9,90% | 508,00 |
| 22.04.2026 | 36,60 | 37,36 | 36,60 | 37,36 | 1,19% | 935,00 |
| 21.04.2026 | 36,26 | 36,92 | 36,22 | 36,92 | 1,60% | 205,00 |