75,650€
3,42%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,68 | 76,45 | 73,88 | 76,08 | 0,33% | - |
| 21.11.2024 | 73,28 | 75,88 | 72,80 | 75,83 | 3,48% | - |
| 20.11.2024 | 72,50 | 73,58 | 72,00 | 73,28 | 1,63% | - |
| 19.11.2024 | 74,95 | 76,05 | 71,95 | 72,10 | -3,45% | 75,00 |
| 18.11.2024 | 75,80 | 75,85 | 73,03 | 74,68 | -1,19% | - |
| 15.11.2024 | 74,23 | 77,75 | 73,68 | 75,58 | 1,58% | - |
| 14.11.2024 | 70,78 | 75,05 | 70,73 | 74,40 | 4,68% | - |
| 13.11.2024 | 70,43 | 73,33 | 70,33 | 71,08 | -0,07% | - |
| 12.11.2024 | 71,83 | 74,20 | 70,43 | 71,13 | -1,35% | - |
| 11.11.2024 | 72,15 | 73,20 | 71,15 | 72,10 | 0,17% | - |
| 08.11.2024 | 72,25 | 73,90 | 71,53 | 71,98 | -0,69% | 77,00 |
| 07.11.2024 | 73,20 | 73,50 | 71,50 | 72,48 | -0,85% | - |
| 06.11.2024 | 76,20 | 76,80 | 71,53 | 73,10 | -3,85% | 300,00 |
| 05.11.2024 | 76,00 | 77,25 | 74,93 | 76,03 | 0,26% | - |
| 04.11.2024 | 75,28 | 76,88 | 75,03 | 75,83 | 1,13% | - |
| 01.11.2024 | 75,25 | 75,88 | 74,75 | 74,98 | -0,46% | - |
| 31.10.2024 | 76,85 | 77,63 | 74,85 | 75,33 | -2,52% | - |
| 30.10.2024 | 77,48 | 78,50 | 75,70 | 77,28 | -0,26% | - |
| 29.10.2024 | 78,60 | 79,38 | 77,43 | 77,48 | -1,34% | - |
| 28.10.2024 | 78,40 | 79,40 | 78,10 | 78,53 | 0,48% | - |
| 25.10.2024 | 76,85 | 78,80 | 76,75 | 78,15 | 1,63% | - |
| 24.10.2024 | 75,65 | 77,30 | 75,50 | 76,90 | 1,82% | - |
| 23.10.2024 | 75,75 | 76,63 | 75,30 | 75,53 | -0,26% | - |
| 22.10.2024 | 77,70 | 77,70 | 75,08 | 75,73 | -2,57% | - |
| 21.10.2024 | 76,60 | 77,90 | 76,30 | 77,73 | 0,58% | - |
| 18.10.2024 | 76,80 | 77,65 | 76,20 | 77,28 | 0,72% | - |
| 17.10.2024 | 76,45 | 77,60 | 76,33 | 76,73 | 0,26% | - |
| 16.10.2024 | 75,55 | 76,95 | 74,85 | 76,53 | 2,03% | 1.436,00 |
| 15.10.2024 | 74,38 | 76,10 | 73,15 | 75,00 | 0,84% | 60,00 |
| 14.10.2024 | 74,35 | 74,78 | 72,98 | 74,38 | 0,10% | - |
| 11.10.2024 | 73,00 | 74,35 | 73,00 | 74,30 | 2,03% | 2.400,00 |
| 10.10.2024 | 73,35 | 75,50 | 71,53 | 72,83 | -0,88% | 20,00 |
| 09.10.2024 | 73,00 | 74,03 | 72,60 | 73,48 | 0,62% | - |
| 08.10.2024 | 72,38 | 74,15 | 72,33 | 73,03 | 0,24% | - |
| 07.10.2024 | 73,85 | 74,30 | 72,28 | 72,85 | -1,72% | 1.225,00 |
| 04.10.2024 | 73,58 | 74,30 | 72,75 | 74,13 | 0,78% | 5,00 |
| 03.10.2024 | 73,08 | 73,80 | 72,60 | 73,55 | 0,17% | 136,00 |
| 02.10.2024 | 73,58 | 73,73 | 72,88 | 73,43 | -0,20% | - |
| 01.10.2024 | 73,75 | 75,58 | 73,28 | 73,58 | -0,24% | 140,00 |
| 30.09.2024 | 75,00 | 75,48 | 73,75 | 73,75 | -1,40% | - |
| 27.09.2024 | 74,35 | 75,43 | 74,05 | 74,80 | 0,71% | 100,00 |
| 26.09.2024 | 74,28 | 74,38 | 72,95 | 74,28 | 0,78% | - |
| 25.09.2024 | 73,03 | 74,05 | 72,93 | 73,70 | 0,41% | - |
| 24.09.2024 | 74,13 | 74,53 | 72,00 | 73,40 | -0,68% | - |
| 23.09.2024 | 72,78 | 75,28 | 72,50 | 73,90 | 1,83% | - |
| 20.09.2024 | 71,78 | 73,40 | 71,30 | 72,58 | 0,69% | - |
| 19.09.2024 | 74,73 | 75,28 | 71,55 | 72,08 | -2,86% | - |
| 18.09.2024 | 74,63 | 75,43 | 73,85 | 74,20 | -0,47% | - |
| 17.09.2024 | 73,78 | 75,25 | 73,63 | 74,55 | 1,05% | - |
| 16.09.2024 | 74,88 | 74,93 | 73,43 | 73,78 | -1,47% | - |
| 13.09.2024 | 75,05 | 75,15 | 74,25 | 74,88 | -0,27% | 370,00 |
| 12.09.2024 | 76,35 | 76,45 | 74,28 | 75,08 | -1,38% | - |
| 11.09.2024 | 76,25 | 78,10 | 75,15 | 76,13 | -0,39% | 40,00 |
| 10.09.2024 | 77,60 | 78,45 | 75,78 | 76,43 | -1,55% | - |
| 09.09.2024 | 76,45 | 77,70 | 75,98 | 77,63 | 1,94% | - |
| 06.09.2024 | 75,80 | 77,33 | 75,28 | 76,15 | 0,30% | 125,00 |
| 05.09.2024 | 74,88 | 76,13 | 74,50 | 75,93 | 1,33% | 560,00 |
| 04.09.2024 | 75,48 | 76,65 | 73,83 | 74,93 | -1,38% | - |
| 03.09.2024 | 77,40 | 77,75 | 75,80 | 75,98 | -1,87% | - |
| 02.09.2024 | 77,43 | 77,48 | 76,23 | 77,43 | -0,13% | - |
| 30.08.2024 | 76,15 | 78,23 | 75,40 | 77,53 | 2,55% | 300,00 |
| 29.08.2024 | 77,15 | 78,45 | 75,35 | 75,60 | -2,07% | 180,00 |
| 28.08.2024 | 77,83 | 78,15 | 76,88 | 77,20 | -0,74% | 108,00 |
| 27.08.2024 | 77,90 | 78,55 | 77,35 | 77,78 | -0,06% | - |
| 26.08.2024 | 77,20 | 78,30 | 75,60 | 77,83 | 0,71% | 1.107,00 |
| 23.08.2024 | 76,70 | 77,83 | 75,20 | 77,28 | 1,08% | - |
| 22.08.2024 | 76,83 | 77,53 | 76,30 | 76,45 | -0,62% | 138,00 |
| 21.08.2024 | 77,05 | 77,58 | 74,63 | 76,93 | -0,32% | 240,00 |
| 20.08.2024 | 77,65 | 77,78 | 75,50 | 77,18 | -0,61% | 251,00 |
| 19.08.2024 | 75,83 | 77,73 | 75,70 | 77,65 | 2,37% | - |
| 16.08.2024 | 76,53 | 76,63 | 75,13 | 75,85 | -0,78% | 170,00 |
| 15.08.2024 | 75,75 | 76,85 | 75,33 | 76,45 | 1,12% | 5,00 |
| 14.08.2024 | 76,63 | 77,43 | 75,23 | 75,60 | -1,27% | - |
| 13.08.2024 | 76,75 | 77,58 | 75,65 | 76,58 | 0,00% | - |
| 12.08.2024 | 76,08 | 77,13 | 75,43 | 76,58 | 0,82% | - |
| 09.08.2024 | 76,68 | 76,75 | 74,65 | 75,95 | -0,59% | 10,00 |
| 08.08.2024 | 74,45 | 76,78 | 74,35 | 76,40 | 3,07% | - |
| 07.08.2024 | 73,33 | 75,20 | 72,68 | 74,13 | 1,89% | - |
| 06.08.2024 | 72,80 | 73,25 | 71,58 | 72,75 | 0,34% | - |
| 05.08.2024 | 73,63 | 74,28 | 71,73 | 72,50 | -4,39% | 16,00 |
| 02.08.2024 | 74,15 | 77,85 | 73,90 | 75,83 | 1,78% | - |
| 01.08.2024 | 74,50 | 75,40 | 73,55 | 74,50 | 0,20% | 400,00 |
| 31.07.2024 | 74,95 | 75,20 | 73,90 | 74,35 | 0,17% | - |
| 30.07.2024 | 74,33 | 74,88 | 72,73 | 74,23 | -0,13% | - |
| 29.07.2024 | 74,80 | 75,70 | 74,10 | 74,33 | -0,54% | 50,00 |
| 26.07.2024 | 73,88 | 76,85 | 71,43 | 74,73 | 1,32% | 54,00 |
| 25.07.2024 | 74,68 | 76,15 | 73,60 | 73,75 | -1,30% | 350,00 |
| 24.07.2024 | 75,08 | 76,60 | 74,68 | 74,73 | -0,73% | 8,00 |
| 23.07.2024 | 75,15 | 75,75 | 74,90 | 75,28 | 0,00% | 4,00 |
| 22.07.2024 | 74,75 | 76,28 | 74,70 | 75,28 | 0,94% | - |
| 19.07.2024 | 75,78 | 76,08 | 74,15 | 74,58 | -1,26% | 341,00 |
| 18.07.2024 | 75,55 | 76,13 | 74,40 | 75,53 | 0,40% | - |
| 17.07.2024 | 74,53 | 76,10 | 74,20 | 75,23 | 0,33% | - |
| 16.07.2024 | 75,18 | 75,55 | 73,80 | 74,98 | -0,33% | - |
| 15.07.2024 | 76,78 | 77,38 | 74,83 | 75,23 | -2,08% | - |
| 12.07.2024 | 77,38 | 77,83 | 76,38 | 76,83 | -0,52% | 26,00 |
| 11.07.2024 | 76,60 | 78,50 | 75,65 | 77,23 | 0,72% | - |
| 10.07.2024 | 76,20 | 77,43 | 75,75 | 76,68 | 0,59% | - |
| 09.07.2024 | 77,50 | 78,18 | 75,95 | 76,23 | -1,55% | 100,00 |
| 08.07.2024 | 77,90 | 78,48 | 77,20 | 77,43 | -1,09% | 63,00 |