66,200€
0,99%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 66,35 | 66,48 | 65,60 | 65,75 | -0,53% | - |
| 08.05.2025 | 65,73 | 66,25 | 64,95 | 66,10 | 0,92% | - |
| 07.05.2025 | 64,58 | 66,28 | 64,35 | 65,50 | 2,18% | - |
| 06.05.2025 | 64,70 | 64,70 | 64,10 | 64,10 | -5,74% | 1,00 |
| 05.05.2025 | 67,05 | 68,00 | 67,05 | 68,00 | 2,41% | 32,00 |
| 02.05.2025 | 67,30 | 67,50 | 66,40 | 66,40 | 0,38% | 20,00 |
| 30.04.2025 | 65,85 | 66,15 | 65,45 | 66,15 | -0,08% | 125,00 |
| 29.04.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,23% | - |
| 28.04.2025 | 66,35 | 66,35 | 66,35 | 66,35 | -0,23% | - |
| 25.04.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,91% | - |
| 24.04.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 0,30% | - |
| 23.04.2025 | 67,45 | 67,45 | 65,70 | 65,70 | -0,45% | 20,00 |
| 22.04.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,15% | - |
| 17.04.2025 | 65,60 | 65,90 | 65,60 | 65,90 | 1,31% | - |
| 16.04.2025 | 65,30 | 65,30 | 64,65 | 65,05 | 1,17% | 25,00 |
| 15.04.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,69% | - |
| 14.04.2025 | 64,75 | 64,75 | 64,75 | 64,75 | 1,65% | - |
| 11.04.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 1,92% | - |
| 10.04.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 1,13% | 82,00 |
| 09.04.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -2,75% | - |
| 08.04.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 4,01% | - |
| 07.04.2025 | 62,60 | 62,60 | 61,10 | 61,10 | -7,28% | 116,00 |
| 04.04.2025 | 68,40 | 68,40 | 65,90 | 65,90 | -3,51% | 100,00 |
| 03.04.2025 | 65,20 | 68,30 | 65,20 | 68,30 | 3,33% | 5,00 |
| 02.04.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,46% | - |
| 01.04.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,92% | - |
| 31.03.2025 | 66,35 | 66,35 | 65,20 | 65,20 | -1,29% | 42,00 |
| 28.03.2025 | 66,05 | 66,05 | 66,05 | 66,05 | 1,46% | - |
| 27.03.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -1,88% | - |
| 26.03.2025 | 66,35 | 66,35 | 66,35 | 66,35 | -1,56% | - |
| 24.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 1,35% | 150,00 |
| 21.03.2025 | 65,25 | 66,50 | 65,25 | 66,50 | -5,00% | 545,00 |
| 20.03.2025 | 70,75 | 70,75 | 70,00 | 70,00 | -1,34% | 100,00 |
| 19.03.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 0,21% | - |
| 18.03.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,85% | - |
| 17.03.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,50% | - |
| 15.03.2025 | 70,35 | 70,55 | 70,35 | 70,55 | 1,07% | 1,00 |
| 13.03.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,99% | - |
| 12.03.2025 | 71,15 | 71,15 | 70,50 | 70,50 | -0,91% | 70,00 |
| 11.03.2025 | 70,60 | 71,15 | 70,60 | 71,15 | 0,21% | 145,00 |
| 10.03.2025 | 70,75 | 71,00 | 69,25 | 71,00 | 2,60% | 225,00 |
| 07.03.2025 | 69,80 | 69,80 | 67,85 | 69,20 | -1,14% | 41,00 |
| 06.03.2025 | 71,90 | 71,90 | 70,00 | 70,00 | -4,44% | 100,00 |
| 05.03.2025 | 73,25 | 73,25 | 73,25 | 73,25 | 0,62% | - |
| 04.03.2025 | 71,95 | 72,80 | 71,95 | 72,80 | 0,83% | 10,00 |
| 03.03.2025 | 72,80 | 72,80 | 72,20 | 72,20 | 2,34% | 127,00 |
| 28.02.2025 | 70,55 | 70,55 | 70,55 | 70,55 | -0,91% | - |
| 27.02.2025 | 71,25 | 71,25 | 71,20 | 71,20 | -0,77% | 20,00 |
| 26.02.2025 | 71,75 | 71,75 | 71,75 | 71,75 | 1,06% | - |
| 24.02.2025 | 71,10 | 71,10 | 71,00 | 71,00 | 1,07% | - |
| 21.02.2025 | 70,25 | 70,25 | 70,25 | 70,25 | -1,06% | - |
| 20.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,14% | - |
| 19.02.2025 | 70,50 | 70,90 | 70,50 | 70,90 | -0,35% | 20,00 |
| 18.02.2025 | 70,80 | 71,15 | 70,80 | 71,15 | 0,07% | 60,00 |
| 17.02.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,77% | - |
| 14.02.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -0,35% | - |
| 13.02.2025 | 73,85 | 73,85 | 71,90 | 71,90 | -2,51% | 750,00 |
| 12.02.2025 | 73,75 | 73,75 | 73,75 | 73,75 | -0,47% | - |
| 11.02.2025 | 73,00 | 74,10 | 73,00 | 74,10 | 3,28% | 20,00 |
| 10.02.2025 | 71,75 | 71,75 | 71,75 | 71,75 | -0,28% | - |
| 07.02.2025 | 73,30 | 73,30 | 71,95 | 71,95 | -2,90% | - |
| 06.02.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 1,30% | - |
| 05.02.2025 | 73,15 | 73,15 | 73,15 | 73,15 | -0,68% | - |
| 04.02.2025 | 73,65 | 73,65 | 73,65 | 73,65 | 2,79% | - |
| 03.02.2025 | 71,65 | 71,65 | 71,65 | 71,65 | -1,85% | - |
| 31.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,48% | - |
| 30.01.2025 | 72,65 | 72,65 | 72,65 | 72,65 | 1,96% | - |
| 29.01.2025 | 71,25 | 71,25 | 71,25 | 71,25 | 0,85% | - |
| 28.01.2025 | 70,65 | 70,65 | 70,65 | 70,65 | -3,42% | - |
| 24.01.2025 | 73,15 | 73,15 | 73,15 | 73,15 | -0,54% | - |
| 23.01.2025 | 72,00 | 73,55 | 72,00 | 73,55 | 0,48% | - |
| 22.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,53% | - |
| 21.01.2025 | 72,05 | 72,10 | 72,05 | 72,10 | -0,55% | - |
| 20.01.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 2,47% | - |
| 17.01.2025 | 70,80 | 70,80 | 70,75 | 70,75 | 0,35% | - |
| 16.01.2025 | 70,45 | 70,50 | 70,45 | 70,50 | 0,36% | - |
| 15.01.2025 | 70,25 | 70,25 | 70,25 | 70,25 | -1,13% | - |
| 14.01.2025 | 71,00 | 71,05 | 71,00 | 71,05 | 2,97% | - |
| 13.01.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 0,29% | - |
| 10.01.2025 | 69,65 | 69,65 | 68,80 | 68,80 | -1,36% | 161,00 |
| 09.01.2025 | 69,75 | 69,75 | 69,75 | 69,75 | -0,50% | - |
| 08.01.2025 | 71,05 | 71,05 | 70,10 | 70,10 | -1,61% | 90,00 |
| 07.01.2025 | 71,25 | 71,25 | 71,25 | 71,25 | -1,11% | - |
| 06.01.2025 | 72,40 | 72,40 | 72,05 | 72,05 | 0,14% | 12,00 |
| 03.01.2025 | 71,25 | 71,95 | 71,25 | 71,95 | 1,98% | 10,00 |
| 02.01.2025 | 70,60 | 70,60 | 70,55 | 70,55 | 1,22% | 45,00 |
| 30.12.2024 | 69,70 | 69,70 | 69,70 | 69,70 | -0,29% | - |
| 27.12.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 1,23% | - |
| 23.12.2024 | 69,05 | 69,05 | 69,05 | 69,05 | 0,00% | - |
| 21.12.2024 | 68,00 | 69,05 | 68,00 | 69,05 | 1,02% | 29,00 |
| 19.12.2024 | 67,20 | 68,35 | 67,20 | 68,35 | -0,22% | - |
| 18.12.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,88% | - |
| 17.12.2024 | 68,80 | 68,80 | 67,90 | 67,90 | -3,48% | 100,00 |
| 13.12.2024 | 70,90 | 70,90 | 70,10 | 70,35 | -0,14% | 250,00 |
| 12.12.2024 | 71,65 | 71,65 | 70,45 | 70,45 | -2,56% | 1.160,00 |
| 11.12.2024 | 72,65 | 72,65 | 71,90 | 72,30 | 0,42% | 4,00 |
| 10.12.2024 | 72,45 | 72,45 | 72,00 | 72,00 | -0,35% | 400,00 |
| 09.12.2024 | 72,95 | 72,95 | 72,25 | 72,25 | -1,03% | 140,00 |
| 06.12.2024 | 73,30 | 74,00 | 73,00 | 73,00 | 0,14% | - |
| 05.12.2024 | 73,50 | 73,50 | 72,90 | 72,90 | -0,41% | 25,00 |