59,600€
-0,58%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 60,28 | 60,60 | 59,33 | 59,65 | -0,50% | 34,00 |
| 18.09.2025 | 60,23 | 60,55 | 59,73 | 59,95 | -0,62% | 200,00 |
| 17.09.2025 | 60,80 | 60,98 | 60,30 | 60,33 | -1,03% | - |
| 15.09.2025 | 60,60 | 61,40 | 60,43 | 60,95 | 1,41% | - |
| 12.09.2025 | 61,38 | 61,40 | 59,68 | 60,10 | -1,80% | 300,00 |
| 11.09.2025 | 61,25 | 61,85 | 60,90 | 61,20 | -0,24% | - |
| 10.09.2025 | 62,30 | 62,40 | 61,25 | 61,35 | -1,05% | - |
| 09.09.2025 | 61,90 | 62,73 | 61,85 | 62,00 | 0,04% | - |
| 08.09.2025 | 62,05 | 62,35 | 61,65 | 61,98 | 0,28% | - |
| 05.09.2025 | 61,40 | 62,05 | 61,05 | 61,80 | 0,77% | - |
| 04.09.2025 | 60,68 | 62,10 | 60,60 | 61,33 | 1,53% | - |
| 03.09.2025 | 60,45 | 60,98 | 60,30 | 60,40 | -0,66% | - |
| 02.09.2025 | 61,18 | 61,38 | 60,28 | 60,80 | -0,73% | - |
| 01.09.2025 | 61,28 | 61,48 | 60,48 | 61,25 | 0,04% | - |
| 29.08.2025 | 61,48 | 61,58 | 60,78 | 61,23 | -0,65% | - |
| 28.08.2025 | 62,03 | 62,08 | 60,55 | 61,63 | -0,92% | - |
| 27.08.2025 | 61,90 | 62,40 | 61,45 | 62,20 | 0,32% | 500,00 |
| 26.08.2025 | 62,23 | 64,00 | 61,65 | 62,00 | -0,24% | - |
| 25.08.2025 | 63,63 | 63,65 | 61,65 | 62,15 | -2,28% | 446,00 |
| 22.08.2025 | 63,13 | 63,90 | 62,98 | 63,60 | 0,55% | 20,00 |
| 21.08.2025 | 63,08 | 63,35 | 62,25 | 63,25 | 0,36% | - |
| 20.08.2025 | 62,80 | 63,25 | 62,10 | 63,03 | 0,48% | 20,00 |
| 19.08.2025 | 62,95 | 63,18 | 62,43 | 62,73 | -0,28% | - |
| 18.08.2025 | 64,50 | 65,03 | 62,65 | 62,90 | -2,40% | - |
| 15.08.2025 | 65,13 | 65,15 | 64,08 | 64,45 | -0,92% | - |
| 14.08.2025 | 64,00 | 65,20 | 63,78 | 65,05 | 1,21% | - |
| 13.08.2025 | 63,90 | 64,40 | 63,75 | 64,28 | 0,43% | 25,00 |
| 12.08.2025 | 64,43 | 64,73 | 63,65 | 64,00 | -0,47% | - |
| 11.08.2025 | 64,73 | 64,78 | 63,88 | 64,30 | -0,81% | - |
| 08.08.2025 | 65,35 | 65,73 | 64,40 | 64,83 | -0,80% | - |
| 07.08.2025 | 66,88 | 66,88 | 65,20 | 65,35 | -2,17% | - |
| 06.08.2025 | 67,18 | 67,18 | 66,28 | 66,80 | -0,07% | - |
| 05.08.2025 | 66,50 | 67,25 | 66,28 | 66,85 | 0,72% | - |
| 04.08.2025 | 66,40 | 66,48 | 65,88 | 66,38 | 0,49% | 178,00 |
| 01.08.2025 | 65,03 | 67,40 | 64,48 | 66,05 | 1,23% | - |
| 31.07.2025 | 64,73 | 66,90 | 63,90 | 65,25 | -0,76% | - |
| 30.07.2025 | 65,75 | 66,25 | 64,68 | 65,75 | 0,15% | - |
| 29.07.2025 | 67,83 | 67,88 | 65,60 | 65,65 | -2,88% | - |
| 28.07.2025 | 68,18 | 68,80 | 67,18 | 67,60 | -0,37% | - |
| 25.07.2025 | 67,28 | 68,25 | 67,13 | 67,85 | 0,82% | - |
| 24.07.2025 | 67,35 | 68,55 | 66,18 | 67,30 | -0,44% | - |
| 23.07.2025 | 67,23 | 67,68 | 66,25 | 67,60 | 1,01% | - |
| 22.07.2025 | 64,78 | 67,23 | 64,73 | 66,93 | 3,20% | - |
| 21.07.2025 | 63,73 | 65,40 | 63,73 | 64,85 | 1,81% | - |
| 18.07.2025 | 64,93 | 65,43 | 63,23 | 63,70 | -1,89% | - |
| 17.07.2025 | 65,68 | 65,78 | 64,68 | 64,93 | -1,18% | - |
| 16.07.2025 | 64,93 | 65,80 | 64,88 | 65,70 | 0,92% | - |
| 15.07.2025 | 65,10 | 66,18 | 65,08 | 65,10 | 0,23% | - |
| 14.07.2025 | 64,18 | 65,30 | 64,03 | 64,95 | 0,39% | - |
| 11.07.2025 | 64,10 | 65,05 | 63,93 | 64,70 | 0,66% | - |
| 10.07.2025 | 64,18 | 64,68 | 63,70 | 64,28 | 0,00% | - |
| 09.07.2025 | 63,45 | 64,30 | 62,75 | 64,28 | 1,26% | - |
| 08.07.2025 | 64,80 | 64,83 | 62,40 | 63,48 | -1,74% | - |
| 07.07.2025 | 65,58 | 65,63 | 63,53 | 64,60 | -1,00% | - |
| 04.07.2025 | 65,03 | 65,73 | 64,70 | 65,25 | 0,00% | - |
| 03.07.2025 | 65,03 | 65,83 | 64,98 | 65,25 | 0,35% | - |
| 02.07.2025 | 65,38 | 65,88 | 64,85 | 65,03 | -0,12% | - |
| 01.07.2025 | 65,28 | 65,95 | 64,88 | 65,10 | -0,23% | 20,00 |
| 30.06.2025 | 65,40 | 65,60 | 64,13 | 65,25 | -0,23% | - |
| 27.06.2025 | 65,25 | 65,68 | 64,68 | 65,40 | -0,08% | 99,00 |
| 26.06.2025 | 65,05 | 65,50 | 64,50 | 65,45 | 0,69% | - |
| 25.06.2025 | 65,83 | 65,95 | 64,53 | 65,00 | -1,44% | 60,00 |
| 24.06.2025 | 68,15 | 68,23 | 64,43 | 65,95 | -2,22% | - |
| 23.06.2025 | 66,78 | 67,73 | 66,58 | 67,45 | 0,56% | 100,00 |
| 20.06.2025 | 67,93 | 67,98 | 66,08 | 67,08 | -0,63% | - |
| 19.06.2025 | 66,78 | 67,90 | 66,23 | 67,50 | 0,37% | - |
| 18.06.2025 | 67,58 | 68,28 | 67,00 | 67,25 | -0,30% | - |
| 17.06.2025 | 67,58 | 68,90 | 66,90 | 67,45 | -0,30% | - |
| 16.06.2025 | 68,23 | 68,58 | 67,30 | 67,65 | -0,66% | 140,00 |
| 13.06.2025 | 65,25 | 69,25 | 65,20 | 68,10 | 3,03% | - |
| 12.06.2025 | 65,40 | 66,15 | 65,40 | 66,10 | 0,53% | - |
| 11.06.2025 | 65,48 | 66,40 | 65,38 | 65,75 | 0,46% | - |
| 10.06.2025 | 65,55 | 66,00 | 65,18 | 65,45 | -0,04% | - |
| 09.06.2025 | 66,90 | 66,90 | 65,08 | 65,48 | -2,09% | - |
| 06.06.2025 | 66,38 | 67,18 | 66,08 | 66,88 | 0,94% | - |
| 05.06.2025 | 67,43 | 67,48 | 65,78 | 66,25 | -1,82% | - |
| 04.06.2025 | 67,38 | 68,65 | 67,13 | 67,48 | 0,33% | - |
| 03.06.2025 | 68,08 | 68,48 | 67,03 | 67,25 | -1,72% | - |
| 02.06.2025 | 68,48 | 69,30 | 67,83 | 68,43 | -0,47% | 200,00 |
| 30.05.2025 | 68,50 | 69,83 | 67,15 | 68,75 | 0,44% | - |
| 29.05.2025 | 68,80 | 68,80 | 67,45 | 68,45 | 0,40% | - |
| 28.05.2025 | 67,68 | 68,70 | 67,20 | 68,18 | 0,81% | - |
| 27.05.2025 | 67,80 | 67,90 | 66,90 | 67,63 | -0,33% | - |
| 26.05.2025 | 66,38 | 69,18 | 66,33 | 67,85 | 2,80% | - |
| 23.05.2025 | 65,33 | 66,03 | 64,90 | 66,00 | 1,07% | - |
| 22.05.2025 | 65,83 | 66,35 | 64,70 | 65,30 | -0,68% | 15,00 |
| 21.05.2025 | 65,43 | 66,63 | 65,28 | 65,75 | 0,15% | - |
| 20.05.2025 | 65,10 | 66,70 | 65,03 | 65,65 | 0,19% | - |
| 19.05.2025 | 65,48 | 65,78 | 64,30 | 65,53 | 0,34% | - |
| 16.05.2025 | 65,23 | 65,58 | 62,98 | 65,30 | -0,19% | - |
| 15.05.2025 | 64,35 | 65,65 | 64,15 | 65,43 | 1,24% | - |
| 14.05.2025 | 65,10 | 66,18 | 63,15 | 64,63 | -1,90% | - |
| 13.05.2025 | 65,78 | 67,03 | 65,00 | 65,88 | -0,34% | - |
| 12.05.2025 | 66,40 | 66,45 | 64,83 | 66,10 | 0,53% | - |
| 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 |