9,885€
-2,32%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,12 | 10,13 | 9,78 | 9,90 | -1,44% | 14.055,00 |
| 19.12.2024 | 10,56 | 10,61 | 10,04 | 10,04 | -5,17% | 21.811,00 |
| 18.12.2024 | 10,78 | 10,86 | 10,53 | 10,59 | -1,53% | 7.988,00 |
| 17.12.2024 | 10,92 | 10,93 | 10,70 | 10,76 | -1,47% | 5.605,00 |
| 16.12.2024 | 11,38 | 11,38 | 10,76 | 10,92 | -3,96% | 3.740,00 |
| 13.12.2024 | 11,61 | 11,69 | 11,28 | 11,37 | -2,15% | 151.640,00 |
| 12.12.2024 | 11,59 | 11,86 | 11,49 | 11,62 | 0,00% | 12.839,00 |
| 11.12.2024 | 11,76 | 11,87 | 11,53 | 11,62 | -0,81% | 7.000,00 |
| 10.12.2024 | 11,97 | 11,97 | 11,57 | 11,71 | -1,64% | 10.850,00 |
| 09.12.2024 | 11,79 | 12,18 | 11,75 | 11,91 | -1,98% | 7.548,00 |
| 06.12.2024 | 11,58 | 12,43 | 11,43 | 12,15 | 4,88% | 18.134,00 |
| 05.12.2024 | 11,46 | 11,75 | 11,35 | 11,58 | 0,96% | 16.553,00 |
| 04.12.2024 | 11,37 | 11,57 | 11,14 | 11,47 | 0,79% | 7.033,00 |
| 03.12.2024 | 11,29 | 11,46 | 11,21 | 11,38 | 1,61% | 25.108,00 |
| 02.12.2024 | 11,45 | 11,76 | 11,16 | 11,20 | -2,74% | 5.052,00 |
| 29.11.2024 | 11,58 | 11,76 | 11,40 | 11,52 | -0,35% | 31.226,00 |
| 28.11.2024 | 11,48 | 11,71 | 11,28 | 11,56 | 0,78% | 24.345,00 |
| 27.11.2024 | 11,18 | 11,58 | 11,07 | 11,47 | 2,14% | 24.914,00 |
| 26.11.2024 | 11,09 | 11,45 | 10,83 | 11,23 | 1,08% | 31.430,00 |
| 25.11.2024 | 10,81 | 11,22 | 10,81 | 11,11 | 2,59% | 17.040,00 |
| 22.11.2024 | 10,98 | 11,22 | 10,74 | 10,83 | -2,30% | 21.117,00 |
| 21.11.2024 | 11,50 | 11,66 | 10,74 | 11,08 | -3,74% | 25.281,00 |
| 20.11.2024 | 12,13 | 12,40 | 11,35 | 11,51 | -5,15% | 17.775,00 |
| 19.11.2024 | 12,12 | 12,28 | 11,99 | 12,14 | 0,41% | 8.756,00 |
| 18.11.2024 | 12,38 | 12,38 | 11,93 | 12,09 | -2,30% | 7.651,00 |
| 15.11.2024 | 12,37 | 12,55 | 12,03 | 12,37 | 0,12% | 46.215,00 |
| 14.11.2024 | 11,95 | 12,52 | 11,74 | 12,36 | 3,22% | 23.905,00 |
| 13.11.2024 | 11,17 | 12,34 | 10,71 | 11,97 | 6,92% | 66.286,00 |
| 12.11.2024 | 13,24 | 13,31 | 11,07 | 11,20 | -16,39% | 16.568,00 |
| 11.11.2024 | 13,24 | 13,62 | 13,18 | 13,39 | 0,22% | 21.195,00 |
| 08.11.2024 | 13,73 | 13,80 | 13,23 | 13,36 | -2,94% | 6.680,00 |
| 07.11.2024 | 13,24 | 13,92 | 13,19 | 13,77 | 3,97% | 12.520,00 |
| 06.11.2024 | 13,97 | 13,99 | 12,89 | 13,24 | -5,50% | 10.566,00 |
| 05.11.2024 | 13,89 | 14,11 | 13,78 | 14,01 | 0,47% | 2.935,00 |
| 04.11.2024 | 14,00 | 14,21 | 13,78 | 13,95 | -0,43% | 11.570,00 |
| 01.11.2024 | 14,15 | 14,20 | 13,91 | 14,01 | -1,13% | 10.105,00 |
| 31.10.2024 | 14,66 | 14,69 | 13,60 | 14,17 | -4,13% | 14.155,00 |
| 30.10.2024 | 14,83 | 14,94 | 14,55 | 14,78 | -0,54% | 8.826,00 |
| 29.10.2024 | 15,06 | 15,22 | 14,70 | 14,86 | -1,43% | 13.826,00 |
| 28.10.2024 | 15,29 | 15,38 | 14,93 | 15,07 | -1,47% | 10.966,00 |
| 25.10.2024 | 15,18 | 15,40 | 15,09 | 15,30 | 0,99% | 7.500,00 |
| 24.10.2024 | 15,21 | 15,61 | 15,03 | 15,15 | -0,33% | 7.970,00 |
| 23.10.2024 | 15,81 | 16,18 | 15,05 | 15,20 | -4,22% | 16.314,00 |
| 22.10.2024 | 15,77 | 16,03 | 15,58 | 15,87 | 0,47% | - |
| 21.10.2024 | 16,24 | 16,67 | 15,55 | 15,79 | -3,40% | 10.400,00 |
| 18.10.2024 | 15,75 | 16,42 | 15,72 | 16,35 | 3,94% | 2.472,00 |
| 17.10.2024 | 15,58 | 15,94 | 15,51 | 15,73 | 0,64% | 3.905,00 |
| 16.10.2024 | 15,74 | 15,99 | 15,49 | 15,63 | -0,89% | 9.729,00 |
| 15.10.2024 | 16,30 | 16,36 | 15,36 | 15,77 | -3,01% | 1.394,00 |
| 14.10.2024 | 17,02 | 17,21 | 16,15 | 16,26 | -4,19% | 4.326,00 |
| 11.10.2024 | 17,10 | 17,25 | 16,73 | 16,97 | -1,42% | 2.450,00 |
| 10.10.2024 | 17,12 | 17,44 | 16,99 | 17,21 | -0,58% | 4.100,00 |
| 09.10.2024 | 17,11 | 17,54 | 16,84 | 17,31 | 0,99% | 10.350,00 |
| 08.10.2024 | 17,44 | 17,78 | 17,05 | 17,14 | -1,64% | 1.680,00 |
| 07.10.2024 | 17,81 | 18,06 | 17,17 | 17,43 | -2,24% | 8.168,00 |
| 04.10.2024 | 17,12 | 18,14 | 17,12 | 17,83 | 2,98% | 1.309,00 |
| 03.10.2024 | 17,59 | 17,68 | 16,93 | 17,31 | -4,58% | 3.045,00 |
| 01.10.2024 | 18,58 | 18,71 | 18,13 | 18,14 | -0,93% | 302,00 |
| 30.09.2024 | 18,31 | 18,31 | 18,31 | 18,31 | 0,88% | - |
| 27.09.2024 | 17,90 | 18,37 | 17,61 | 18,15 | 1,40% | 4.020,00 |
| 26.09.2024 | 16,50 | 18,56 | 16,50 | 17,90 | 11,81% | 4.166,00 |
| 25.09.2024 | 15,97 | 15,97 | 16,00 | 16,01 | 7,16% | 200,00 |
| 24.09.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 1,77% | - |
| 23.09.2024 | 14,93 | 14,97 | 14,50 | 14,68 | -1,67% | 841,00 |
| 20.09.2024 | 15,51 | 15,51 | 14,83 | 14,93 | -3,24% | 2.650,00 |
| 19.09.2024 | 15,62 | 15,67 | 15,42 | 15,43 | -0,96% | 248,00 |
| 18.09.2024 | 15,94 | 15,99 | 15,38 | 15,58 | -2,07% | 2.000,00 |
| 17.09.2024 | 15,41 | 16,09 | 15,40 | 15,91 | 2,98% | 100,00 |
| 16.09.2024 | 15,75 | 15,88 | 15,27 | 15,45 | -1,97% | 770,00 |
| 13.09.2024 | 15,59 | 15,98 | 15,59 | 15,76 | 0,96% | 442,00 |
| 12.09.2024 | 15,73 | 16,23 | 15,42 | 15,61 | -0,89% | 1.126,00 |
| 11.09.2024 | 15,15 | 16,56 | 15,10 | 15,75 | 1,81% | 3.678,00 |
| 10.09.2024 | 15,89 | 16,24 | 15,06 | 15,47 | -1,46% | 6.292,00 |
| 09.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,25% | - |
| 06.09.2024 | 16,28 | 16,32 | 15,67 | 15,74 | -3,32% | 3.134,00 |
| 05.09.2024 | 15,99 | 16,73 | 15,91 | 16,28 | 1,69% | 900,00 |
| 04.09.2024 | 16,25 | 16,26 | 15,81 | 16,01 | -2,38% | 910,00 |
| 03.09.2024 | 16,92 | 17,24 | 16,40 | 16,40 | -4,54% | 387,00 |
| 02.09.2024 | 17,25 | 17,30 | 16,45 | 17,18 | -0,06% | 3.540,00 |
| 30.08.2024 | 17,28 | 17,51 | 17,00 | 17,19 | -0,06% | 87,00 |
| 29.08.2024 | 17,03 | 17,47 | 16,95 | 17,20 | 0,41% | 147,00 |
| 28.08.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,10% | - |
| 27.08.2024 | 17,86 | 17,86 | 17,06 | 17,32 | -2,97% | 222,00 |
| 26.08.2024 | 18,26 | 18,26 | 17,62 | 17,85 | -2,19% | 1.828,00 |
| 23.08.2024 | 17,56 | 18,43 | 17,56 | 18,25 | 3,93% | 1.113,00 |
| 22.08.2024 | 17,60 | 17,94 | 17,53 | 17,56 | -0,79% | 788,00 |
| 21.08.2024 | 18,37 | 18,41 | 17,56 | 17,70 | -3,54% | 3.590,00 |
| 20.08.2024 | 19,03 | 19,29 | 18,34 | 18,35 | -3,47% | 3.110,00 |
| 19.08.2024 | 18,64 | 19,93 | 18,32 | 19,01 | 6,38% | 13.761,00 |
| 16.08.2024 | 17,03 | 17,90 | 17,03 | 17,87 | 4,99% | 850,00 |
| 15.08.2024 | 16,41 | 17,16 | 16,41 | 17,02 | 3,72% | 2.133,00 |
| 14.08.2024 | 16,20 | 16,61 | 16,13 | 16,41 | 0,92% | 496,00 |
| 13.08.2024 | 16,01 | 16,36 | 15,76 | 16,26 | 1,56% | 478,00 |
| 12.08.2024 | 16,05 | 16,56 | 16,01 | 16,01 | -0,56% | 200,00 |
| 09.08.2024 | 16,21 | 16,63 | 16,00 | 16,10 | -0,62% | 620,00 |
| 08.08.2024 | 15,67 | 16,22 | 15,42 | 16,20 | 3,18% | 27,00 |
| 07.08.2024 | 15,22 | 16,09 | 15,22 | 15,70 | 3,49% | 1.757,00 |
| 06.08.2024 | 15,42 | 15,70 | 15,01 | 15,17 | 1,00% | 1.317,00 |
| 05.08.2024 | 15,09 | 15,16 | 13,97 | 15,02 | -2,78% | 12.268,00 |
| 02.08.2024 | 17,02 | 17,06 | 15,24 | 15,45 | -9,28% | 15.676,00 |