64,000€
2,40%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 63,75 | 64,43 | 61,90 | 64,08 | 1,22% | - |
| 10.04.2025 | 63,10 | 66,75 | 61,43 | 63,30 | -1,71% | 82,00 |
| 09.04.2025 | 62,13 | 64,88 | 60,83 | 64,40 | 3,83% | - |
| 08.04.2025 | 64,55 | 64,55 | 61,38 | 62,03 | -1,39% | - |
| 07.04.2025 | 62,98 | 64,18 | 60,70 | 62,90 | -3,23% | 116,00 |
| 04.04.2025 | 68,68 | 68,98 | 64,20 | 65,00 | -5,52% | 100,00 |
| 03.04.2025 | 65,33 | 69,28 | 65,30 | 68,80 | 2,99% | 5,00 |
| 02.04.2025 | 66,35 | 66,98 | 65,75 | 66,80 | 0,56% | - |
| 01.04.2025 | 65,88 | 66,50 | 64,95 | 66,43 | 0,68% | - |
| 31.03.2025 | 66,35 | 66,75 | 64,90 | 65,98 | -0,49% | 42,00 |
| 28.03.2025 | 66,28 | 66,78 | 66,05 | 66,30 | 0,23% | - |
| 27.03.2025 | 65,33 | 66,70 | 65,08 | 66,15 | 1,07% | - |
| 26.03.2025 | 66,43 | 68,83 | 65,15 | 65,45 | -1,65% | - |
| 25.03.2025 | 66,85 | 67,30 | 65,40 | 66,55 | -0,86% | 85,00 |
| 24.03.2025 | 67,15 | 68,05 | 65,58 | 67,13 | 0,34% | 150,00 |
| 21.03.2025 | 66,15 | 67,75 | 65,48 | 66,90 | -4,43% | 545,00 |
| 20.03.2025 | 72,10 | 72,68 | 67,68 | 70,00 | -3,45% | 100,00 |
| 19.03.2025 | 71,23 | 72,50 | 70,23 | 72,50 | 1,83% | - |
| 18.03.2025 | 71,08 | 71,73 | 70,15 | 71,20 | -0,56% | - |
| 17.03.2025 | 70,45 | 71,70 | 70,08 | 71,60 | 1,49% | - |
| 14.03.2025 | 70,50 | 71,18 | 69,73 | 70,55 | 0,57% | 1,00 |
| 13.03.2025 | 70,03 | 70,78 | 69,50 | 70,15 | 0,04% | - |
| 12.03.2025 | 71,33 | 71,43 | 68,85 | 70,13 | -1,44% | 70,00 |
| 11.03.2025 | 71,23 | 71,70 | 70,20 | 71,15 | 0,28% | 290,00 |
| 10.03.2025 | 70,98 | 72,00 | 68,63 | 70,95 | -0,35% | 225,00 |
| 07.03.2025 | 69,93 | 71,25 | 67,30 | 71,20 | 1,79% | 41,00 |
| 06.03.2025 | 72,13 | 72,28 | 69,40 | 69,95 | -2,58% | 100,00 |
| 05.03.2025 | 73,33 | 73,40 | 70,90 | 71,80 | -1,41% | - |
| 04.03.2025 | 72,23 | 73,40 | 71,78 | 72,83 | 1,53% | 10,00 |
| 03.03.2025 | 73,13 | 73,18 | 71,10 | 71,73 | -1,38% | 127,00 |
| 28.02.2025 | 71,00 | 73,28 | 70,68 | 72,73 | 1,82% | - |
| 27.02.2025 | 71,95 | 72,05 | 70,93 | 71,43 | -1,11% | 20,00 |
| 26.02.2025 | 71,98 | 72,88 | 71,13 | 72,23 | 0,87% | - |
| 25.02.2025 | 71,58 | 72,38 | 71,38 | 71,60 | 0,56% | - |
| 24.02.2025 | 71,30 | 72,38 | 70,80 | 71,20 | 0,85% | - |
| 21.02.2025 | 70,43 | 71,25 | 69,70 | 70,60 | 0,43% | - |
| 20.02.2025 | 71,25 | 71,68 | 69,73 | 70,30 | -1,16% | - |
| 19.02.2025 | 70,68 | 71,88 | 70,58 | 71,13 | 0,60% | 20,00 |
| 18.02.2025 | 70,90 | 71,50 | 69,63 | 70,70 | -0,25% | 60,00 |
| 17.02.2025 | 71,23 | 72,68 | 70,75 | 70,88 | -0,46% | - |
| 14.02.2025 | 71,73 | 72,10 | 70,93 | 71,20 | -0,56% | - |
| 13.02.2025 | 74,05 | 74,30 | 70,70 | 71,60 | -3,18% | 750,00 |
| 12.02.2025 | 73,95 | 74,80 | 72,78 | 73,95 | -0,03% | - |
| 11.02.2025 | 73,13 | 74,78 | 72,83 | 73,98 | 0,99% | 20,00 |
| 10.02.2025 | 72,63 | 73,53 | 70,70 | 73,25 | 1,17% | - |
| 07.02.2025 | 73,43 | 73,48 | 70,93 | 72,40 | -1,36% | - |
| 06.02.2025 | 74,20 | 74,73 | 72,40 | 73,40 | -1,34% | - |
| 05.02.2025 | 73,35 | 74,53 | 73,18 | 74,40 | 1,02% | - |
| 04.02.2025 | 73,85 | 74,40 | 73,15 | 73,65 | 0,03% | - |
| 03.02.2025 | 71,73 | 75,05 | 71,73 | 73,63 | 0,48% | - |
| 31.01.2025 | 73,18 | 74,20 | 72,98 | 73,28 | 0,07% | - |
| 30.01.2025 | 72,73 | 73,75 | 71,40 | 73,23 | 0,93% | - |
| 29.01.2025 | 71,43 | 72,95 | 70,30 | 72,55 | 2,40% | - |
| 28.01.2025 | 70,88 | 72,65 | 70,40 | 70,85 | -0,42% | - |
| 27.01.2025 | 72,28 | 73,90 | 70,43 | 71,15 | -2,43% | - |
| 24.01.2025 | 73,43 | 74,23 | 72,78 | 72,93 | -0,85% | - |
| 23.01.2025 | 72,13 | 74,10 | 72,13 | 73,55 | 2,05% | - |
| 22.01.2025 | 73,38 | 73,85 | 72,08 | 72,08 | -1,87% | - |
| 21.01.2025 | 72,30 | 73,45 | 71,68 | 73,45 | 1,24% | - |
| 20.01.2025 | 72,80 | 73,40 | 71,75 | 72,55 | -0,31% | - |
| 17.01.2025 | 70,90 | 73,10 | 70,55 | 72,78 | 2,72% | - |
| 16.01.2025 | 70,63 | 70,98 | 69,48 | 70,85 | 0,78% | - |
| 15.01.2025 | 70,33 | 71,03 | 69,80 | 70,30 | -0,07% | - |
| 14.01.2025 | 71,23 | 71,38 | 69,68 | 70,35 | -0,85% | - |
| 13.01.2025 | 69,25 | 71,63 | 69,13 | 70,95 | 2,20% | - |
| 10.01.2025 | 69,83 | 70,25 | 68,28 | 69,43 | -0,75% | 161,00 |
| 09.01.2025 | 69,93 | 70,98 | 69,65 | 69,95 | -0,18% | - |
| 08.01.2025 | 71,28 | 71,58 | 69,43 | 70,08 | -1,58% | 90,00 |
| 07.01.2025 | 71,38 | 72,30 | 70,85 | 71,20 | -0,28% | - |
| 06.01.2025 | 72,73 | 72,90 | 71,18 | 71,40 | -1,52% | 12,00 |
| 03.01.2025 | 71,48 | 72,90 | 71,43 | 72,50 | 1,68% | 10,00 |
| 02.01.2025 | 70,10 | 73,05 | 69,95 | 71,30 | 1,13% | 45,00 |
| 30.12.2024 | 70,38 | 71,35 | 69,15 | 70,50 | -0,07% | - |
| 27.12.2024 | 70,28 | 70,90 | 69,90 | 70,55 | 0,14% | - |
| 23.12.2024 | 69,28 | 70,50 | 68,70 | 70,45 | 1,81% | - |
| 20.12.2024 | 68,13 | 69,70 | 67,90 | 69,20 | 0,99% | 29,00 |
| 19.12.2024 | 67,33 | 68,83 | 67,28 | 68,53 | 1,74% | - |
| 18.12.2024 | 68,75 | 68,93 | 67,33 | 67,35 | -2,00% | - |
| 17.12.2024 | 68,93 | 69,33 | 67,70 | 68,73 | -0,47% | 100,00 |
| 16.12.2024 | 70,50 | 70,63 | 68,18 | 69,05 | -2,09% | 570,00 |
| 13.12.2024 | 71,20 | 71,48 | 70,03 | 70,53 | -0,98% | 250,00 |
| 12.12.2024 | 71,75 | 72,50 | 70,45 | 71,23 | -0,87% | 1.160,00 |
| 11.12.2024 | 72,88 | 73,13 | 71,68 | 71,85 | -1,24% | 4,00 |
| 10.12.2024 | 72,53 | 74,48 | 71,90 | 72,75 | 0,07% | 400,00 |
| 09.12.2024 | 73,13 | 73,58 | 72,15 | 72,70 | -0,68% | 140,00 |
| 06.12.2024 | 73,55 | 74,80 | 72,65 | 73,20 | -0,58% | - |
| 05.12.2024 | 73,23 | 74,45 | 72,78 | 73,63 | 0,89% | 75,00 |
| 04.12.2024 | 74,90 | 75,40 | 72,83 | 72,98 | -2,60% | - |
| 03.12.2024 | 74,83 | 75,68 | 74,38 | 74,93 | 0,03% | - |
| 02.12.2024 | 75,05 | 76,08 | 73,88 | 74,90 | -0,89% | 107,00 |
| 29.11.2024 | 75,73 | 76,35 | 74,68 | 75,58 | -0,43% | - |
| 28.11.2024 | 75,18 | 76,28 | 74,78 | 75,90 | 1,23% | 102,00 |
| 27.11.2024 | 75,30 | 75,88 | 74,43 | 74,98 | -0,60% | - |
| 26.11.2024 | 76,40 | 77,30 | 75,20 | 75,43 | -1,69% | 30,00 |
| 25.11.2024 | 76,25 | 77,25 | 75,63 | 76,73 | 0,85% | 200,00 |
| 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% | - |