67,875€
-2,13%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,60 | 69,60 | 67,40 | 67,88 | -2,48% | 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 |
05.03.2024 | 67,03 | 69,93 | 66,95 | 69,23 | 2,78% | - |
04.03.2024 | 67,28 | 67,65 | 66,50 | 67,35 | 0,11% | 90,00 |
01.03.2024 | 67,30 | 68,08 | 66,50 | 67,28 | 0,19% | - |
29.02.2024 | 66,93 | 67,53 | 65,93 | 67,15 | 0,37% | - |
28.02.2024 | 67,13 | 68,43 | 65,45 | 66,90 | -0,45% | 191,00 |
27.02.2024 | 66,13 | 67,20 | 64,88 | 67,20 | 1,59% | - |
26.02.2024 | 63,88 | 66,20 | 63,88 | 66,15 | 3,36% | - |
23.02.2024 | 63,53 | 64,05 | 62,33 | 64,00 | 0,71% | - |
22.02.2024 | 64,95 | 65,10 | 63,10 | 63,55 | -1,66% | 395,00 |
21.02.2024 | 65,80 | 65,80 | 64,18 | 64,63 | -1,11% | 310,00 |
20.02.2024 | 63,13 | 65,43 | 62,88 | 65,35 | 3,36% | 220,00 |
19.02.2024 | 65,13 | 65,63 | 63,13 | 63,23 | -2,51% | 18,00 |
16.02.2024 | 65,13 | 65,23 | 63,08 | 64,85 | -0,19% | 302,00 |
15.02.2024 | 62,78 | 65,18 | 62,23 | 64,98 | 3,13% | 170,00 |
14.02.2024 | 63,25 | 64,15 | 62,45 | 63,00 | -0,67% | - |
13.02.2024 | 64,90 | 64,90 | 62,38 | 63,43 | -2,35% | 24,00 |
12.02.2024 | 65,30 | 71,85 | 63,63 | 64,95 | -0,69% | 6.015,00 |
09.02.2024 | 64,50 | 68,68 | 62,25 | 65,40 | -2,02% | 1.315,00 |
08.02.2024 | 70,65 | 70,83 | 66,55 | 66,75 | -5,52% | 351,00 |
07.02.2024 | 71,10 | 71,73 | 70,15 | 70,65 | -1,60% | 50,00 |
06.02.2024 | 74,40 | 74,60 | 70,95 | 71,80 | -3,43% | - |
05.02.2024 | 74,68 | 77,48 | 73,48 | 74,35 | -0,54% | 71,00 |
02.02.2024 | 75,63 | 75,95 | 74,40 | 74,75 | -1,09% | - |
01.02.2024 | 76,03 | 76,08 | 75,15 | 75,58 | -0,62% | - |
31.01.2024 | 75,43 | 76,13 | 74,63 | 76,05 | 0,70% | 50,00 |
30.01.2024 | 75,85 | 75,90 | 74,53 | 75,53 | -0,49% | 50,00 |
29.01.2024 | 75,33 | 75,95 | 74,40 | 75,90 | 0,73% | 10,00 |
26.01.2024 | 75,70 | 77,10 | 74,60 | 75,35 | -0,82% | 40,00 |
25.01.2024 | 75,18 | 76,75 | 75,08 | 75,98 | 1,20% | - |
24.01.2024 | 75,38 | 76,28 | 74,68 | 75,08 | -0,40% | - |
23.01.2024 | 76,05 | 76,30 | 75,03 | 75,38 | -0,50% | 1.566,00 |
22.01.2024 | 76,58 | 76,98 | 74,90 | 75,75 | -0,92% | - |
19.01.2024 | 75,73 | 76,58 | 75,23 | 76,45 | 0,86% | - |
18.01.2024 | 76,85 | 77,00 | 75,43 | 75,80 | -1,14% | - |
17.01.2024 | 78,00 | 78,05 | 75,63 | 76,68 | -2,70% | 60,00 |
16.01.2024 | 80,48 | 81,33 | 78,45 | 78,80 | -2,54% | 325,00 |
15.01.2024 | 81,90 | 81,95 | 79,58 | 80,85 | -0,89% | 44,00 |
12.01.2024 | 84,73 | 84,73 | 80,15 | 81,58 | -4,53% | 2.112,00 |
11.01.2024 | 85,83 | 86,93 | 81,75 | 85,45 | -0,98% | - |
10.01.2024 | 85,68 | 87,63 | 85,63 | 86,30 | 0,41% | - |
09.01.2024 | 85,20 | 86,38 | 84,63 | 85,95 | 0,82% | - |
08.01.2024 | 84,63 | 85,28 | 83,43 | 85,25 | 0,44% | - |
05.01.2024 | 83,50 | 85,38 | 83,35 | 84,88 | 1,49% | - |
04.01.2024 | 82,80 | 84,88 | 82,60 | 83,63 | 1,09% | - |
03.01.2024 | 82,43 | 83,15 | 81,33 | 82,73 | 0,21% | - |
02.01.2024 | 83,80 | 84,53 | 81,90 | 82,55 | -1,87% | - |
29.12.2023 | 83,53 | 84,33 | 83,03 | 84,13 | 1,02% | 35,00 |
28.12.2023 | 84,60 | 84,63 | 83,25 | 83,28 | -1,51% | - |
27.12.2023 | 83,85 | 85,05 | 83,63 | 84,55 | 0,96% | - |
22.12.2023 | 84,75 | 84,80 | 83,33 | 83,75 | -1,67% | 81,00 |
21.12.2023 | 84,00 | 85,28 | 82,63 | 85,18 | 1,55% | - |
20.12.2023 | 84,85 | 85,18 | 82,18 | 83,88 | -2,92% | 12,00 |
19.12.2023 | 84,48 | 86,40 | 84,43 | 86,40 | 1,17% | - |
18.12.2023 | 86,15 | 86,20 | 84,38 | 85,40 | -0,87% | - |
15.12.2023 | 84,80 | 86,23 | 83,65 | 86,15 | 1,71% | - |
14.12.2023 | 84,25 | 86,40 | 84,10 | 84,70 | 0,86% | 45,00 |
13.12.2023 | 81,85 | 84,10 | 81,80 | 83,98 | 2,47% | - |
12.12.2023 | 83,20 | 85,03 | 81,48 | 81,95 | -1,41% | 1.044,00 |
11.12.2023 | 85,95 | 86,93 | 82,98 | 83,13 | -5,27% | - |
08.12.2023 | 86,78 | 87,80 | 85,83 | 87,75 | 1,15% | - |
07.12.2023 | 85,58 | 87,25 | 85,48 | 86,75 | 1,28% | 100,00 |
06.12.2023 | 88,83 | 88,88 | 85,48 | 85,65 | -2,89% | 37,00 |
05.12.2023 | 88,05 | 89,53 | 87,43 | 88,20 | -0,25% | - |
04.12.2023 | 88,05 | 88,78 | 87,63 | 88,43 | 1,06% | - |
01.12.2023 | 86,88 | 88,33 | 86,40 | 87,50 | 0,86% | - |
30.11.2023 | 84,40 | 87,03 | 84,25 | 86,75 | 2,88% | 100,00 |
29.11.2023 | 84,63 | 85,90 | 84,20 | 84,33 | -0,30% | - |
28.11.2023 | 83,48 | 84,88 | 83,13 | 84,58 | 1,38% | 12,00 |
27.11.2023 | 82,53 | 83,93 | 81,83 | 83,43 | 0,94% | - |
24.11.2023 | 81,68 | 83,23 | 81,25 | 82,65 | 1,04% | 7,00 |
23.11.2023 | 81,95 | 82,10 | 79,95 | 81,80 | -0,18% | - |
22.11.2023 | 83,28 | 83,28 | 81,10 | 81,95 | -2,50% | 36,00 |
21.11.2023 | 85,70 | 85,73 | 83,18 | 84,05 | -1,95% | - |
20.11.2023 | 85,30 | 86,60 | 84,68 | 85,73 | 0,56% | - |
17.11.2023 | 85,28 | 85,80 | 84,83 | 85,25 | -0,15% | - |
16.11.2023 | 84,28 | 86,90 | 84,23 | 85,38 | 1,25% | - |
15.11.2023 | 84,98 | 84,98 | 83,38 | 84,33 | -0,65% | 120,00 |
14.11.2023 | 83,35 | 84,88 | 81,68 | 84,88 | 1,77% | 30,00 |
13.11.2023 | 84,58 | 84,63 | 82,63 | 83,40 | -1,53% | 18,00 |
10.11.2023 | 84,20 | 84,73 | 82,73 | 84,70 | 0,44% | - |
09.11.2023 | 83,03 | 84,50 | 82,15 | 84,33 | 1,60% | - |
08.11.2023 | 82,95 | 83,18 | 82,03 | 83,00 | -0,33% | 1.050,00 |
07.11.2023 | 84,65 | 84,75 | 81,83 | 83,28 | -2,49% | 12,00 |