74,650€
-1,45%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
Ask:
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 76,70 | 78,33 | 76,60 | 78,28 | 1,95% | 200,00 |
| 04.07.2024 | 75,80 | 76,80 | 75,48 | 76,78 | 1,19% | - |
| 03.07.2024 | 75,95 | 76,43 | 74,80 | 75,88 | 0,07% | - |
| 02.07.2024 | 75,48 | 75,90 | 74,40 | 75,83 | 0,26% | 12,00 |
| 01.07.2024 | 74,83 | 75,73 | 73,58 | 75,63 | 2,51% | 10,00 |
| 28.06.2024 | 75,33 | 75,58 | 73,13 | 73,78 | -1,96% | 500,00 |
| 27.06.2024 | 76,80 | 76,85 | 74,35 | 75,25 | -1,99% | 130,00 |
| 26.06.2024 | 76,80 | 76,83 | 75,20 | 76,78 | 0,39% | - |
| 25.06.2024 | 75,13 | 77,18 | 74,88 | 76,48 | 1,97% | - |
| 24.06.2024 | 76,63 | 76,95 | 74,78 | 75,00 | -2,06% | - |
| 21.06.2024 | 76,15 | 76,73 | 74,08 | 76,58 | 0,59% | - |
| 20.06.2024 | 75,53 | 76,85 | 75,38 | 76,13 | 0,96% | - |
| 19.06.2024 | 75,23 | 75,70 | 74,88 | 75,40 | 0,33% | - |
| 18.06.2024 | 73,98 | 75,85 | 73,85 | 75,15 | 1,73% | 122,00 |
| 17.06.2024 | 73,98 | 74,70 | 72,25 | 73,88 | 0,31% | - |
| 14.06.2024 | 75,20 | 76,00 | 73,43 | 73,65 | -2,03% | - |
| 13.06.2024 | 76,38 | 76,70 | 74,23 | 75,18 | -1,76% | 180,00 |
| 12.06.2024 | 76,15 | 77,05 | 73,85 | 76,53 | 0,79% | - |
| 11.06.2024 | 75,45 | 76,10 | 74,78 | 75,93 | 0,60% | 7,00 |
| 10.06.2024 | 74,73 | 76,00 | 74,18 | 75,48 | 0,84% | 25,00 |
| 07.06.2024 | 76,53 | 76,85 | 74,60 | 74,85 | -2,19% | - |
| 06.06.2024 | 76,65 | 77,38 | 75,65 | 76,53 | -0,33% | 15,00 |
| 05.06.2024 | 76,68 | 77,10 | 75,68 | 76,78 | 0,43% | 105,00 |
| 04.06.2024 | 77,03 | 77,98 | 75,98 | 76,45 | -0,75% | - |
| 03.06.2024 | 76,18 | 77,28 | 75,35 | 77,03 | 1,25% | - |
| 31.05.2024 | 74,08 | 76,13 | 73,83 | 76,08 | 2,73% | 44,00 |
| 30.05.2024 | 73,68 | 74,73 | 73,68 | 74,05 | -0,57% | - |
| 29.05.2024 | 75,15 | 75,23 | 72,88 | 74,48 | -1,29% | 259,00 |
| 28.05.2024 | 75,40 | 75,48 | 72,90 | 75,45 | 0,13% | - |
| 27.05.2024 | 74,33 | 75,60 | 74,20 | 75,35 | 1,48% | 26,00 |
| 24.05.2024 | 76,43 | 76,45 | 73,08 | 74,25 | -2,85% | 130,00 |
| 23.05.2024 | 75,85 | 77,90 | 75,30 | 76,43 | 0,89% | - |
| 22.05.2024 | 74,03 | 76,50 | 73,65 | 75,75 | 2,33% | - |
| 21.05.2024 | 73,13 | 74,05 | 72,13 | 74,03 | 1,30% | 878,00 |
| 20.05.2024 | 72,65 | 73,65 | 72,50 | 73,08 | 0,55% | 450,00 |
| 17.05.2024 | 72,43 | 73,65 | 72,13 | 72,68 | 0,38% | 160,00 |
| 16.05.2024 | 72,75 | 73,40 | 71,88 | 72,40 | -2,33% | 130,00 |
| 15.05.2024 | 74,23 | 77,35 | 73,45 | 74,13 | -0,10% | - |
| 14.05.2024 | 71,48 | 78,60 | 71,20 | 74,20 | 3,81% | 206,00 |
| 13.05.2024 | 71,78 | 74,55 | 70,00 | 71,48 | -0,31% | 40,00 |
| 10.05.2024 | 70,63 | 74,60 | 70,63 | 71,70 | 1,56% | - |
| 09.05.2024 | 69,80 | 73,55 | 68,80 | 70,60 | 0,89% | - |
| 08.05.2024 | 71,90 | 72,75 | 67,68 | 69,98 | -2,37% | 40,00 |
| 07.05.2024 | 71,33 | 71,75 | 70,28 | 71,68 | -4,27% | - |
| 06.05.2024 | 73,90 | 75,33 | 73,90 | 74,88 | -0,03% | 1.734,00 |
| 03.05.2024 | 73,95 | 75,65 | 73,70 | 74,90 | 1,39% | 35,00 |
| 02.05.2024 | 71,60 | 73,98 | 71,53 | 73,88 | 3,43% | - |
| 30.04.2024 | 71,28 | 73,00 | 69,78 | 71,43 | 0,11% | - |
| 29.04.2024 | 70,60 | 71,85 | 69,85 | 71,35 | 1,10% | - |
| 26.04.2024 | 71,40 | 71,45 | 69,95 | 70,58 | -0,84% | - |
| 25.04.2024 | 70,73 | 71,23 | 70,05 | 71,18 | 0,32% | - |
| 24.04.2024 | 70,83 | 71,05 | 69,83 | 70,95 | 0,50% | 240,00 |
| 23.04.2024 | 70,43 | 70,73 | 69,73 | 70,60 | 0,28% | - |
| 22.04.2024 | 71,00 | 71,08 | 69,53 | 70,40 | -0,42% | 220,00 |
| 19.04.2024 | 69,18 | 71,38 | 68,98 | 70,70 | 1,14% | 5,00 |
| 18.04.2024 | 70,83 | 71,18 | 68,45 | 69,90 | -0,71% | - |
| 17.04.2024 | 71,48 | 73,08 | 69,75 | 70,40 | -1,74% | 142,00 |
| 16.04.2024 | 70,25 | 72,28 | 70,18 | 71,65 | 3,47% | 62,00 |
| 15.04.2024 | 71,85 | 71,85 | 69,10 | 69,25 | -2,46% | - |
| 12.04.2024 | 71,33 | 72,55 | 70,73 | 71,00 | -0,35% | 20,00 |
| 11.04.2024 | 68,48 | 72,48 | 68,45 | 71,25 | 4,32% | - |
| 10.04.2024 | 69,98 | 71,25 | 67,90 | 68,30 | -2,25% | 108,00 |
| 09.04.2024 | 68,38 | 69,88 | 68,20 | 69,88 | 2,08% | - |
| 08.04.2024 | 67,38 | 68,95 | 67,18 | 68,45 | 1,86% | 440,00 |
| 05.04.2024 | 65,58 | 67,45 | 65,53 | 67,20 | 2,75% | 150,00 |
| 04.04.2024 | 65,90 | 66,48 | 65,30 | 65,40 | -0,76% | 800,00 |
| 03.04.2024 | 68,00 | 68,00 | 64,38 | 65,90 | -3,94% | 1.420,00 |
| 02.04.2024 | 68,18 | 68,60 | 66,80 | 68,60 | 0,73% | 35,00 |
| 28.03.2024 | 69,60 | 69,60 | 67,40 | 68,10 | -2,16% | 36,00 |
| 27.03.2024 | 68,65 | 69,98 | 68,45 | 69,60 | 1,68% | 36,00 |
| 26.03.2024 | 69,63 | 69,70 | 68,03 | 68,45 | -1,44% | 180,00 |
| 25.03.2024 | 68,10 | 69,60 | 68,05 | 69,45 | 1,65% | 100,00 |
| 22.03.2024 | 67,18 | 69,35 | 67,08 | 68,33 | 1,45% | - |
| 21.03.2024 | 68,83 | 68,95 | 66,63 | 67,35 | -2,07% | 160,00 |
| 20.03.2024 | 67,48 | 68,80 | 66,83 | 68,78 | 1,81% | 440,00 |
| 19.03.2024 | 67,98 | 68,13 | 66,83 | 67,55 | -0,73% | - |
| 18.03.2024 | 67,80 | 68,75 | 67,33 | 68,05 | 0,59% | - |
| 15.03.2024 | 66,70 | 68,00 | 66,63 | 67,65 | 1,27% | 150,00 |
| 14.03.2024 | 67,00 | 69,55 | 65,68 | 66,80 | -0,34% | - |
| 13.03.2024 | 67,38 | 68,05 | 66,48 | 67,03 | -0,63% | 10,00 |
| 12.03.2024 | 67,73 | 68,38 | 66,88 | 67,45 | -0,15% | 100,00 |
| 11.03.2024 | 67,90 | 69,88 | 65,75 | 67,55 | -0,55% | 10,00 |
| 08.03.2024 | 68,53 | 68,55 | 67,58 | 67,93 | -1,27% | 210,00 |
| 07.03.2024 | 68,38 | 69,10 | 67,93 | 68,80 | 0,36% | 720,00 |
| 06.03.2024 | 69,43 | 70,63 | 68,33 | 68,55 | -0,98% | 230,00 |