70,550€
-0,91%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |