64,125€
-2,55%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 65,78 | 65,93 | 63,78 | 64,15 | -2,69% | 2.112,00 |
| 13.04.2026 | 66,15 | 66,90 | 64,93 | 65,93 | -0,94% | 2.500,00 |
| 10.04.2026 | 65,98 | 66,75 | 65,45 | 66,55 | 0,76% | 1.050,00 |
| 09.04.2026 | 65,48 | 66,48 | 65,20 | 66,05 | 1,15% | 6.480,00 |
| 08.04.2026 | 66,75 | 67,78 | 64,15 | 65,30 | -3,69% | 720,00 |
| 07.04.2026 | 67,85 | 68,70 | 66,78 | 67,80 | 0,78% | - |
| 02.04.2026 | 64,68 | 67,68 | 64,65 | 67,28 | 2,91% | - |
| 01.04.2026 | 66,50 | 67,05 | 64,48 | 65,38 | -1,36% | 1.705,00 |
| 31.03.2026 | 66,35 | 66,90 | 65,55 | 66,28 | 0,65% | 220,00 |
| 30.03.2026 | 63,30 | 66,93 | 63,30 | 65,85 | 4,03% | 8.552,00 |
| 27.03.2026 | 65,15 | 65,18 | 63,18 | 63,30 | -2,47% | - |
| 26.03.2026 | 64,33 | 65,33 | 63,63 | 64,90 | 1,56% | - |
| 25.03.2026 | 64,83 | 64,98 | 63,35 | 63,90 | -1,46% | 7.860,00 |
| 24.03.2026 | 64,13 | 65,10 | 63,98 | 64,85 | 1,01% | - |
| 23.03.2026 | 65,50 | 67,00 | 63,90 | 64,20 | -3,64% | 1.250,00 |
| 20.03.2026 | 68,58 | 68,83 | 66,10 | 66,63 | -2,42% | - |
| 19.03.2026 | 66,03 | 69,58 | 65,88 | 68,28 | 3,29% | 2.547,00 |
| 18.03.2026 | 67,65 | 67,65 | 64,15 | 66,10 | -2,40% | - |
| 17.03.2026 | 65,95 | 67,83 | 65,78 | 67,73 | 2,30% | 245,00 |
| 16.03.2026 | 65,30 | 66,88 | 64,68 | 66,20 | 2,04% | - |
| 13.03.2026 | 65,23 | 65,58 | 64,65 | 64,88 | -0,95% | - |
| 12.03.2026 | 63,80 | 65,90 | 63,20 | 65,50 | 2,46% | 17.000,00 |
| 11.03.2026 | 63,63 | 63,98 | 62,00 | 63,93 | 0,51% | - |
| 10.03.2026 | 64,28 | 64,85 | 62,83 | 63,60 | -2,79% | - |
| 09.03.2026 | 61,75 | 65,95 | 61,70 | 65,43 | 2,47% | 22.300,00 |
| 06.03.2026 | 62,40 | 64,70 | 62,05 | 63,85 | 2,41% | 480,00 |
| 05.03.2026 | 62,20 | 63,13 | 61,58 | 62,35 | 0,40% | 140,00 |
| 04.03.2026 | 62,68 | 63,83 | 61,40 | 62,10 | -1,78% | - |
| 03.03.2026 | 64,70 | 64,70 | 62,13 | 63,23 | -2,32% | 8.835,00 |
| 02.03.2026 | 60,60 | 65,18 | 60,50 | 64,73 | 7,65% | 646,00 |
| 27.02.2026 | 59,23 | 60,43 | 58,43 | 60,13 | 1,48% | 440,00 |
| 26.02.2026 | 59,85 | 60,23 | 57,95 | 59,25 | -1,29% | - |
| 25.02.2026 | 59,83 | 60,23 | 59,25 | 60,03 | 0,42% | - |
| 24.02.2026 | 59,60 | 60,23 | 59,13 | 59,78 | 0,21% | 1.868,00 |
| 23.02.2026 | 59,38 | 59,78 | 59,10 | 59,65 | 0,34% | 2.940,00 |
| 20.02.2026 | 59,35 | 60,30 | 59,25 | 59,45 | 0,38% | 782,00 |
| 19.02.2026 | 59,80 | 59,95 | 58,10 | 59,23 | -0,84% | 5.000,00 |
| 18.02.2026 | 59,03 | 60,00 | 58,68 | 59,73 | 1,79% | 1.530,00 |
| 17.02.2026 | 57,80 | 58,78 | 57,68 | 58,68 | 1,34% | - |
| 16.02.2026 | 59,08 | 59,18 | 57,05 | 57,90 | -1,61% | 3.565,00 |
| 13.02.2026 | 59,95 | 59,98 | 57,73 | 58,85 | -1,75% | 1.680,00 |
| 12.02.2026 | 61,88 | 62,23 | 59,73 | 59,90 | -3,11% | 4.690,00 |
| 11.02.2026 | 61,35 | 62,18 | 60,98 | 61,83 | 0,73% | - |
| 10.02.2026 | 60,85 | 61,63 | 60,68 | 61,38 | 0,86% | - |
| 09.02.2026 | 61,50 | 61,90 | 60,25 | 60,85 | -0,98% | 225,00 |
| 06.02.2026 | 60,45 | 61,73 | 59,70 | 61,45 | 1,28% | 6.282,00 |
| 05.02.2026 | 61,08 | 61,48 | 59,55 | 60,68 | -1,06% | 7.170,00 |
| 04.02.2026 | 61,15 | 61,90 | 59,75 | 61,33 | 0,62% | 1.906,00 |
| 03.02.2026 | 61,10 | 61,43 | 60,25 | 60,95 | -0,20% | - |
| 02.02.2026 | 61,90 | 62,23 | 60,58 | 61,08 | -1,49% | 1.650,00 |
| 30.01.2026 | 62,03 | 62,40 | 61,35 | 62,00 | -0,36% | - |
| 29.01.2026 | 62,10 | 62,40 | 61,43 | 62,23 | 0,53% | 1.399,00 |
| 28.01.2026 | 62,43 | 62,73 | 61,25 | 61,90 | -0,08% | 280,00 |
| 27.01.2026 | 61,20 | 62,40 | 60,90 | 61,95 | 1,43% | - |
| 26.01.2026 | 61,50 | 61,88 | 61,05 | 61,08 | -0,61% | 3.627,00 |
| 23.01.2026 | 61,10 | 62,03 | 60,28 | 61,45 | 0,45% | 300,00 |
| 22.01.2026 | 61,73 | 63,30 | 60,30 | 61,18 | -0,45% | 4.341,00 |
| 21.01.2026 | 60,40 | 61,63 | 59,80 | 61,45 | 2,08% | 442,00 |
| 20.01.2026 | 62,10 | 62,20 | 59,33 | 60,20 | -3,29% | 730,00 |
| 19.01.2026 | 62,23 | 63,55 | 61,90 | 62,25 | -1,39% | - |
| 16.01.2026 | 62,93 | 63,50 | 62,45 | 63,13 | 0,48% | 1.275,00 |
| 15.01.2026 | 63,10 | 63,73 | 62,53 | 62,83 | 0,28% | - |
| 14.01.2026 | 62,43 | 63,08 | 62,25 | 62,65 | 0,36% | - |
| 13.01.2026 | 63,33 | 63,65 | 61,88 | 62,43 | -1,54% | 850,00 |
| 12.01.2026 | 63,15 | 63,48 | 62,75 | 63,40 | 0,12% | 620,00 |
| 09.01.2026 | 63,48 | 63,80 | 63,03 | 63,33 | -0,59% | 1.740,00 |
| 08.01.2026 | 64,13 | 64,55 | 63,25 | 63,70 | -0,86% | - |
| 07.01.2026 | 62,58 | 64,55 | 62,35 | 64,25 | 2,55% | 1.080,00 |
| 06.01.2026 | 62,45 | 63,18 | 62,28 | 62,65 | 0,48% | - |
| 05.01.2026 | 62,80 | 62,88 | 61,78 | 62,35 | -0,08% | 7.063,00 |
| 02.01.2026 | 62,23 | 62,90 | 61,98 | 62,40 | 1,79% | 248,00 |
| 30.12.2025 | 61,60 | 62,05 | 61,28 | 61,30 | -0,81% | - |
| 29.12.2025 | 61,75 | 62,10 | 61,33 | 61,80 | 0,20% | - |
| 23.12.2025 | 61,65 | 61,68 | 61,58 | 61,68 | 0,00% | - |
| 22.12.2025 | 61,70 | 62,13 | 61,20 | 61,68 | 0,00% | - |
| 19.12.2025 | 61,18 | 62,40 | 61,13 | 61,68 | 0,82% | - |
| 18.12.2025 | 61,20 | 61,68 | 60,90 | 61,18 | -0,24% | - |
| 17.12.2025 | 61,18 | 61,75 | 60,60 | 61,33 | 0,49% | - |
| 16.12.2025 | 61,35 | 61,88 | 60,90 | 61,03 | -0,77% | - |
| 15.12.2025 | 61,68 | 61,83 | 61,03 | 61,50 | -0,28% | - |
| 12.12.2025 | 61,75 | 62,00 | 61,03 | 61,68 | 0,94% | - |
| 11.12.2025 | 61,90 | 61,95 | 60,15 | 61,10 | -1,45% | - |
| 10.12.2025 | 63,30 | 63,55 | 61,25 | 62,00 | -1,82% | 650,00 |
| 09.12.2025 | 62,88 | 63,40 | 62,58 | 63,15 | 0,44% | 140,00 |
| 08.12.2025 | 63,88 | 64,00 | 62,45 | 62,88 | -1,76% | - |
| 05.12.2025 | 65,08 | 65,30 | 64,00 | 64,00 | -0,23% | - |
| 04.12.2025 | 64,70 | 65,18 | 64,05 | 64,15 | -0,47% | - |
| 03.12.2025 | 63,28 | 64,88 | 62,85 | 64,45 | 2,22% | - |
| 02.12.2025 | 63,35 | 63,70 | 62,95 | 63,05 | -0,16% | - |
| 01.12.2025 | 63,85 | 64,25 | 63,15 | 63,15 | -1,60% | - |
| 28.11.2025 | 62,68 | 64,23 | 62,60 | 64,18 | 2,43% | - |
| 27.11.2025 | 62,88 | 62,90 | 61,80 | 62,65 | -0,16% | - |
| 26.11.2025 | 62,70 | 62,90 | 62,05 | 62,75 | 0,56% | - |
| 25.11.2025 | 62,43 | 62,63 | 61,25 | 62,40 | 0,24% | - |
| 24.11.2025 | 62,85 | 63,00 | 61,70 | 62,25 | -0,88% | - |
| 21.11.2025 | 62,53 | 62,95 | 62,23 | 62,80 | 0,24% | - |
| 20.11.2025 | 63,78 | 63,93 | 62,40 | 62,65 | -0,95% | - |
| 19.11.2025 | 63,43 | 63,65 | 62,88 | 63,25 | -0,51% | - |
| 18.11.2025 | 64,33 | 64,70 | 63,25 | 63,58 | -1,81% | - |
| 17.11.2025 | 64,18 | 64,98 | 64,13 | 64,75 | 1,17% | - |