29,160€
-5,02%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 30,63 | 30,65 | 29,11 | 29,16 | -5,02% | 700,00 |
| 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 |
| 20.04.2026 | 38,00 | 38,00 | 35,74 | 36,34 | 2,37% | 535,00 |
| 17.04.2026 | 39,70 | 39,70 | 34,62 | 35,50 | -9,81% | 2.736,00 |
| 16.04.2026 | 39,14 | 40,00 | 39,14 | 39,36 | -0,91% | 638,00 |
| 15.04.2026 | 38,00 | 40,42 | 38,00 | 39,72 | 4,53% | 2.265,00 |
| 14.04.2026 | 38,64 | 39,72 | 38,00 | 38,00 | -2,56% | 1.590,00 |
| 13.04.2026 | 40,10 | 40,52 | 38,58 | 39,00 | 5,46% | 5.115,00 |
| 10.04.2026 | 37,68 | 37,68 | 36,36 | 36,98 | -2,94% | 1.305,00 |
| 09.04.2026 | 37,90 | 38,80 | 37,90 | 38,10 | 3,53% | 2.644,00 |
| 08.04.2026 | 41,00 | 41,00 | 36,00 | 36,80 | -16,29% | 5.836,00 |
| 07.04.2026 | 44,00 | 45,10 | 43,50 | 43,96 | 1,29% | 1.161,00 |
| 02.04.2026 | 41,80 | 43,40 | 40,72 | 43,40 | 11,28% | 1.642,00 |
| 01.04.2026 | 46,30 | 46,64 | 38,38 | 39,00 | -15,95% | 9.505,00 |
| 31.03.2026 | 46,46 | 46,46 | 45,00 | 46,40 | 1,00% | 1.007,00 |
| 30.03.2026 | 43,40 | 46,00 | 43,40 | 45,94 | 7,59% | 2.308,00 |
| 27.03.2026 | 44,60 | 44,60 | 41,20 | 42,70 | -2,64% | 2.545,00 |
| 26.03.2026 | 42,96 | 44,56 | 41,90 | 43,86 | 2,05% | 1.564,00 |
| 25.03.2026 | 39,14 | 43,22 | 39,14 | 42,98 | 9,36% | 2.204,00 |
| 24.03.2026 | 35,82 | 39,92 | 35,78 | 39,30 | 9,05% | 2.665,00 |
| 23.03.2026 | 35,54 | 37,72 | 35,00 | 36,04 | -0,44% | 1.650,00 |
| 20.03.2026 | 36,62 | 36,62 | 36,20 | 36,20 | 0,06% | 180,00 |
| 19.03.2026 | 36,90 | 36,90 | 35,34 | 36,18 | -1,79% | 2.020,00 |
| 18.03.2026 | 37,44 | 37,48 | 36,52 | 36,84 | -0,65% | 677,00 |
| 17.03.2026 | 35,94 | 37,08 | 35,94 | 37,08 | 3,87% | 1.200,00 |
| 16.03.2026 | 34,46 | 35,80 | 34,46 | 35,70 | 2,65% | 970,00 |
| 13.03.2026 | 34,80 | 35,40 | 34,00 | 34,78 | -2,63% | 1.299,00 |
| 12.03.2026 | 32,82 | 35,98 | 32,82 | 35,72 | 9,50% | 3.247,00 |
| 11.03.2026 | 30,80 | 32,88 | 30,80 | 32,62 | 7,44% | 4.478,00 |
| 10.03.2026 | 29,46 | 31,12 | 29,36 | 30,36 | 5,71% | 3.714,00 |
| 09.03.2026 | 28,60 | 28,74 | 27,90 | 28,72 | 0,07% | 811,00 |
| 06.03.2026 | 28,56 | 28,80 | 28,32 | 28,70 | 0,00% | 1.171,00 |
| 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% | - |