16,170€
4,19%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 15,66 | 16,46 | 15,61 | 16,28 | 4,86% | 2.300,00 |
| 24.10.2025 | 15,16 | 15,74 | 15,04 | 15,52 | 2,85% | 27.875,00 |
| 23.10.2025 | 15,10 | 15,32 | 14,73 | 15,09 | 3,46% | 40.950,00 |
| 22.10.2025 | 14,62 | 15,62 | 14,37 | 14,59 | -0,17% | 72.089,00 |
| 21.10.2025 | 14,64 | 15,00 | 14,45 | 14,61 | 0,21% | 32.427,00 |
| 20.10.2025 | 13,44 | 14,94 | 13,39 | 14,58 | 9,58% | 80.181,00 |
| 17.10.2025 | 13,25 | 13,44 | 12,69 | 13,31 | 0,49% | 108.950,00 |
| 16.10.2025 | 13,28 | 13,68 | 13,23 | 13,24 | 0,08% | 32.724,00 |
| 15.10.2025 | 13,25 | 13,68 | 13,10 | 13,23 | 0,53% | 64.160,00 |
| 14.10.2025 | 13,60 | 13,71 | 12,98 | 13,16 | -3,24% | 182.380,00 |
| 13.10.2025 | 13,05 | 13,71 | 12,91 | 13,60 | 7,42% | 14.240,00 |
| 10.10.2025 | 13,30 | 13,69 | 12,66 | 12,66 | -2,99% | 13.754,00 |
| 09.10.2025 | 12,31 | 13,92 | 12,30 | 13,05 | 6,40% | 60.459,00 |
| 08.10.2025 | 12,03 | 12,41 | 11,86 | 12,27 | 2,55% | 21.071,00 |
| 07.10.2025 | 12,11 | 12,28 | 11,86 | 11,96 | -0,83% | 5.600,00 |
| 06.10.2025 | 11,84 | 12,17 | 11,55 | 12,06 | 3,47% | 41.326,00 |
| 03.10.2025 | 11,28 | 11,71 | 11,18 | 11,66 | 3,69% | 12.518,00 |
| 02.10.2025 | 10,99 | 11,43 | 10,95 | 11,24 | 2,32% | 7.688,00 |
| 01.10.2025 | 10,63 | 11,08 | 10,59 | 10,99 | 3,34% | 100,00 |
| 30.09.2025 | 10,59 | 10,84 | 10,38 | 10,63 | 0,85% | 2.870,00 |
| 29.09.2025 | 10,90 | 11,02 | 10,53 | 10,54 | -2,86% | 36.650,00 |
| 26.09.2025 | 11,18 | 11,19 | 10,29 | 10,85 | -2,73% | 17.721,00 |
| 25.09.2025 | 11,05 | 11,81 | 10,74 | 11,16 | 1,41% | 16.840,00 |
| 24.09.2025 | 10,78 | 11,08 | 10,67 | 11,00 | 2,42% | 11.540,00 |
| 23.09.2025 | 10,90 | 11,40 | 10,74 | 10,74 | -1,01% | - |
| 22.09.2025 | 11,18 | 11,22 | 10,52 | 10,85 | -2,60% | 8.518,00 |
| 19.09.2025 | 11,47 | 11,89 | 11,14 | 11,14 | -0,89% | 7.700,00 |
| 18.09.2025 | 10,74 | 11,33 | 10,56 | 11,24 | 5,14% | 23.600,00 |
| 17.09.2025 | 11,09 | 11,21 | 10,68 | 10,69 | -3,52% | 3.050,00 |
| 16.09.2025 | 11,14 | 11,43 | 11,04 | 11,08 | -0,18% | 11.450,00 |
| 15.09.2025 | 10,03 | 11,27 | 10,00 | 11,10 | 10,45% | 24.044,00 |
| 12.09.2025 | 9,98 | 10,25 | 9,81 | 10,05 | 0,80% | 23.500,00 |
| 11.09.2025 | 9,84 | 10,13 | 9,75 | 9,97 | 1,89% | 7.800,00 |
| 10.09.2025 | 10,23 | 10,25 | 9,79 | 9,79 | -3,97% | 3.300,00 |
| 09.09.2025 | 10,30 | 10,49 | 10,13 | 10,19 | -0,92% | 2.600,00 |
| 08.09.2025 | 10,30 | 10,42 | 10,14 | 10,29 | 1,23% | 14.800,00 |
| 05.09.2025 | 10,24 | 10,51 | 10,08 | 10,16 | -0,10% | 11.380,00 |
| 04.09.2025 | 10,37 | 10,53 | 10,17 | 10,17 | -1,88% | 22.000,00 |
| 03.09.2025 | 10,27 | 10,63 | 10,10 | 10,37 | 1,92% | 4.410,00 |
| 02.09.2025 | 10,62 | 10,69 | 10,17 | 10,17 | -4,24% | 3.150,00 |
| 01.09.2025 | 10,59 | 10,90 | 10,59 | 10,62 | 0,47% | 12.632,00 |
| 29.08.2025 | 10,74 | 15,40 | 10,45 | 10,57 | -1,63% | 45.924,00 |
| 28.08.2025 | 10,19 | 10,92 | 10,16 | 10,75 | 4,32% | 28.470,00 |
| 27.08.2025 | 10,16 | 10,40 | 10,07 | 10,30 | 1,68% | 42.666,00 |
| 26.08.2025 | 10,38 | 10,44 | 10,08 | 10,13 | -2,64% | 21.250,00 |
| 25.08.2025 | 10,29 | 10,47 | 10,18 | 10,41 | 1,12% | - |
| 22.08.2025 | 10,05 | 10,39 | 9,94 | 10,29 | 3,47% | 11.100,00 |
| 21.08.2025 | 10,05 | 10,12 | 9,93 | 9,95 | -1,00% | 4.590,00 |
| 20.08.2025 | 10,23 | 10,25 | 10,03 | 10,05 | -1,57% | 16.680,00 |
| 19.08.2025 | 10,06 | 10,34 | 9,99 | 10,21 | 1,44% | 23.500,00 |
| 18.08.2025 | 10,08 | 10,21 | 9,86 | 10,06 | -0,10% | 7.900,00 |
| 15.08.2025 | 10,35 | 10,48 | 10,03 | 10,07 | -2,19% | 11.570,00 |
| 14.08.2025 | 10,10 | 10,53 | 10,09 | 10,30 | 2,39% | 15.700,00 |
| 13.08.2025 | 10,25 | 10,30 | 10,02 | 10,06 | -1,61% | 8.140,00 |
| 12.08.2025 | 10,38 | 10,47 | 10,03 | 10,22 | -0,97% | 18.300,00 |
| 11.08.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -2,73% | - |
| 08.08.2025 | 9,89 | 10,65 | 9,89 | 10,61 | 6,90% | 15.545,00 |
| 07.08.2025 | 10,30 | 10,31 | 9,42 | 9,93 | 0,20% | 29.969,00 |
| 06.08.2025 | 11,69 | 11,84 | 9,86 | 9,91 | -14,76% | 13.260,00 |
| 05.08.2025 | 11,92 | 12,07 | 11,61 | 11,62 | -2,27% | 4.066,00 |
| 04.08.2025 | 11,23 | 11,92 | 11,23 | 11,89 | 6,26% | 1.750,00 |
| 01.08.2025 | 11,31 | 11,33 | 11,01 | 11,19 | -0,62% | 781,00 |
| 31.07.2025 | 11,71 | 11,73 | 11,25 | 11,26 | -3,68% | 2.337,00 |
| 30.07.2025 | 11,84 | 11,94 | 11,59 | 11,69 | -0,85% | 510,00 |
| 29.07.2025 | 12,56 | 12,69 | 11,78 | 11,79 | -6,06% | 7.638,00 |
| 28.07.2025 | 12,58 | 12,82 | 12,47 | 12,55 | 2,20% | 702,00 |
| 25.07.2025 | 12,46 | 12,46 | 12,14 | 12,28 | -1,44% | 1.479,00 |
| 24.07.2025 | 12,05 | 12,86 | 12,05 | 12,46 | 3,23% | 16.453,00 |
| 23.07.2025 | 12,06 | 12,33 | 11,82 | 12,07 | 1,26% | 15.059,00 |
| 22.07.2025 | 13,05 | 13,11 | 11,58 | 11,92 | -7,60% | 9.618,00 |
| 21.07.2025 | 12,35 | 13,13 | 12,34 | 12,90 | 5,56% | 1.616,00 |
| 18.07.2025 | 11,29 | 12,35 | 11,28 | 12,22 | 8,24% | 2.000,00 |
| 17.07.2025 | 11,33 | 11,44 | 11,21 | 11,29 | -0,18% | 1.620,00 |
| 16.07.2025 | 11,70 | 11,70 | 11,19 | 11,31 | -3,33% | 4.700,00 |
| 15.07.2025 | 11,95 | 12,04 | 11,66 | 11,70 | 0,09% | 1.800,00 |
| 14.07.2025 | 12,18 | 12,18 | 11,50 | 11,69 | -4,02% | 2.850,00 |
| 11.07.2025 | 12,53 | 12,53 | 12,17 | 12,18 | -3,26% | 457,00 |
| 10.07.2025 | 12,38 | 12,83 | 12,38 | 12,59 | 1,70% | 3.670,00 |
| 09.07.2025 | 12,49 | 12,65 | 12,38 | 12,38 | -1,43% | 253,00 |
| 08.07.2025 | 12,70 | 12,77 | 12,29 | 12,56 | -1,64% | 1.861,00 |
| 07.07.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -0,31% | - |
| 04.07.2025 | 13,10 | 13,18 | 12,76 | 12,81 | -2,36% | 3.052,00 |
| 03.07.2025 | 13,27 | 13,30 | 12,92 | 13,12 | -1,06% | 3.716,00 |
| 02.07.2025 | 12,99 | 13,36 | 12,81 | 13,26 | 2,79% | 37.460,00 |
| 01.07.2025 | 12,26 | 12,99 | 12,25 | 12,90 | 5,91% | 12.164,00 |
| 30.06.2025 | 12,43 | 12,49 | 12,04 | 12,18 | -1,06% | 3.864,00 |
| 27.06.2025 | 12,45 | 12,62 | 12,13 | 12,31 | 0,16% | 19.555,00 |
| 26.06.2025 | 11,16 | 12,50 | 11,16 | 12,29 | 11,02% | 10.302,00 |
| 25.06.2025 | 11,19 | 11,57 | 10,94 | 11,07 | -0,36% | 4.237,00 |
| 24.06.2025 | 11,85 | 11,97 | 10,92 | 11,11 | -4,88% | 6.501,00 |
| 23.06.2025 | 11,33 | 12,07 | 11,31 | 11,68 | 2,19% | 51.380,00 |
| 20.06.2025 | 10,65 | 11,50 | 10,65 | 11,43 | 6,82% | 51.707,00 |
| 19.06.2025 | 10,41 | 10,81 | 10,32 | 10,70 | 2,98% | 26.899,00 |
| 18.06.2025 | 10,66 | 10,71 | 10,05 | 10,39 | -2,81% | 1.340,00 |
| 17.06.2025 | 10,91 | 11,28 | 10,65 | 10,69 | -0,83% | 7.885,00 |
| 16.06.2025 | 10,75 | 11,37 | 10,55 | 10,78 | -0,83% | 9.451,00 |
| 13.06.2025 | 9,80 | 10,94 | 9,66 | 10,87 | 9,74% | 5.487,00 |
| 12.06.2025 | 9,85 | 9,91 | 9,67 | 9,91 | 0,71% | 4.107,00 |
| 11.06.2025 | 9,83 | 10,24 | 9,83 | 9,84 | 0,05% | 45,00 |
| 10.06.2025 | 9,73 | 9,95 | 9,62 | 9,83 | 1,08% | 1.735,00 |