18,060€
-3,78%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,86 | 19,13 | 17,81 | 18,06 | -3,78% | 15.860,00 |
| 11.12.2025 | 19,70 | 19,90 | 18,55 | 18,77 | -5,06% | 34.200,00 |
| 10.12.2025 | 18,15 | 19,94 | 18,14 | 19,77 | 8,66% | 100.412,00 |
| 09.12.2025 | 18,59 | 19,02 | 17,70 | 18,20 | -1,91% | 31.708,00 |
| 08.12.2025 | 18,47 | 18,82 | 18,27 | 18,55 | -0,54% | 47.197,00 |
| 05.12.2025 | 18,94 | 19,36 | 18,32 | 18,65 | -1,17% | 56.644,00 |
| 04.12.2025 | 18,88 | 19,33 | 18,46 | 18,87 | 0,37% | 2.850,00 |
| 03.12.2025 | 18,50 | 18,89 | 17,85 | 18,80 | 2,01% | 125.986,00 |
| 02.12.2025 | 18,23 | 18,68 | 18,23 | 18,43 | 1,49% | 20.760,00 |
| 01.12.2025 | 17,81 | 18,42 | 17,18 | 18,16 | 2,43% | 13.716,00 |
| 28.11.2025 | 17,43 | 17,98 | 17,35 | 17,73 | 2,07% | 5.680,00 |
| 27.11.2025 | 16,76 | 17,64 | 16,69 | 17,37 | 4,83% | 10.100,00 |
| 26.11.2025 | 17,22 | 17,22 | 16,32 | 16,57 | -3,80% | 6.050,00 |
| 25.11.2025 | 16,40 | 17,30 | 16,39 | 17,23 | 4,97% | 11.916,00 |
| 24.11.2025 | 16,22 | 16,69 | 15,94 | 16,41 | 2,82% | 7.156,00 |
| 21.11.2025 | 15,82 | 16,19 | 15,58 | 15,96 | 1,27% | 5.238,00 |
| 20.11.2025 | 16,35 | 16,47 | 15,27 | 15,76 | -1,25% | 16.986,00 |
| 19.11.2025 | 16,50 | 16,73 | 15,87 | 15,96 | -3,27% | 22.150,00 |
| 18.11.2025 | 16,14 | 16,66 | 15,95 | 16,50 | 2,36% | 35.397,00 |
| 17.11.2025 | 17,18 | 17,22 | 16,04 | 16,12 | -5,84% | 1.870,00 |
| 14.11.2025 | 17,08 | 17,41 | 16,28 | 17,12 | -1,44% | 5.245,00 |
| 13.11.2025 | 18,27 | 18,32 | 16,72 | 17,37 | -4,77% | 4.155,00 |
| 12.11.2025 | 17,49 | 19,21 | 17,09 | 18,24 | 5,19% | 15.084,00 |
| 11.11.2025 | 17,31 | 17,50 | 16,78 | 17,34 | 0,17% | 4.950,00 |
| 10.11.2025 | 16,54 | 17,59 | 16,54 | 17,31 | 5,36% | 18.652,00 |
| 07.11.2025 | 15,96 | 16,70 | 15,95 | 16,43 | 3,27% | 7.587,00 |
| 06.11.2025 | 15,74 | 16,21 | 15,29 | 15,91 | 2,28% | 4.090,00 |
| 05.11.2025 | 15,13 | 15,75 | 14,95 | 15,56 | 2,07% | 42,00 |
| 04.11.2025 | 15,21 | 15,44 | 14,73 | 15,24 | 0,00% | 47.700,00 |
| 03.11.2025 | 15,25 | 15,56 | 15,11 | 15,24 | 0,86% | 62.982,00 |
| 31.10.2025 | 15,68 | 15,72 | 15,10 | 15,11 | -3,45% | 41.007,00 |
| 30.10.2025 | 15,97 | 16,09 | 15,49 | 15,65 | -1,63% | 10.501,00 |
| 29.10.2025 | 16,38 | 16,52 | 15,71 | 15,91 | -2,51% | 133.403,00 |
| 28.10.2025 | 15,81 | 16,46 | 15,47 | 16,32 | 4,08% | 11.652,00 |
| 27.10.2025 | 15,66 | 16,46 | 15,57 | 15,68 | 1,03% | 9.040,00 |
| 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 |