10,060€
-1,37%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.06.2025 | 9,71 | 9,92 | 9,71 | 9,73 | 0,46% | 9.219,00 |
06.06.2025 | 9,37 | 9,74 | 9,36 | 9,68 | 3,31% | 1.795,00 |
05.06.2025 | 9,52 | 9,79 | 9,32 | 9,37 | -1,32% | 400,00 |
04.06.2025 | 9,17 | 9,60 | 9,12 | 9,50 | 4,28% | 4.904,00 |
03.06.2025 | 9,08 | 9,17 | 8,95 | 9,11 | 0,39% | 2.571,00 |
02.06.2025 | 9,27 | 9,38 | 9,03 | 9,07 | -2,42% | 3.730,00 |
30.05.2025 | 9,48 | 9,62 | 9,27 | 9,30 | -1,22% | 9.660,00 |
29.05.2025 | 9,50 | 9,71 | 9,38 | 9,41 | -0,26% | 1.310,00 |
28.05.2025 | 9,54 | 9,56 | 9,35 | 9,44 | -0,79% | 4.278,00 |
27.05.2025 | 9,36 | 9,72 | 9,33 | 9,51 | 1,55% | 200,00 |
26.05.2025 | 9,33 | 9,44 | 9,25 | 9,37 | 1,52% | 280,00 |
23.05.2025 | 9,30 | 9,50 | 9,03 | 9,23 | -1,44% | 1.160,00 |
22.05.2025 | 9,60 | 9,65 | 9,16 | 9,36 | -2,35% | 1.458,00 |
21.05.2025 | 9,59 | 9,87 | 9,53 | 9,59 | 0,63% | 5.500,00 |
20.05.2025 | 9,28 | 9,73 | 9,16 | 9,53 | 2,53% | 314,00 |
19.05.2025 | 9,32 | 9,41 | 9,17 | 9,29 | -0,64% | 2.170,00 |
16.05.2025 | 9,65 | 9,68 | 9,32 | 9,35 | -2,50% | 7.987,00 |
15.05.2025 | 9,50 | 9,76 | 9,42 | 9,59 | 1,86% | 20,00 |
14.05.2025 | 9,67 | 9,78 | 9,41 | 9,42 | -2,99% | 485,00 |
13.05.2025 | 10,63 | 10,63 | 9,58 | 9,71 | -8,79% | 8.204,00 |
12.05.2025 | 10,33 | 10,76 | 10,33 | 10,64 | 3,50% | 2.455,00 |
09.05.2025 | 9,99 | 10,43 | 9,99 | 10,28 | 3,06% | 1.630,00 |
08.05.2025 | 9,98 | 10,11 | 9,78 | 9,98 | 0,05% | 1.550,00 |
07.05.2025 | 10,21 | 10,29 | 9,96 | 9,97 | -3,39% | 2.629,00 |
06.05.2025 | 10,71 | 10,78 | 10,21 | 10,32 | -3,64% | 16.200,00 |
05.05.2025 | 10,53 | 11,01 | 10,52 | 10,71 | 1,23% | 4.544,00 |
02.05.2025 | 10,55 | 10,74 | 10,38 | 10,58 | 1,73% | 8.730,00 |
30.04.2025 | 10,43 | 10,57 | 10,23 | 10,40 | 0,58% | 1.321,00 |
29.04.2025 | 10,40 | 10,48 | 10,15 | 10,34 | -1,62% | 7.146,00 |
28.04.2025 | 9,95 | 10,51 | 9,94 | 10,51 | 5,79% | 1.844,00 |
25.04.2025 | 9,78 | 9,97 | 9,78 | 9,94 | 1,64% | 5.102,00 |
24.04.2025 | 9,53 | 9,78 | 9,49 | 9,78 | 2,46% | 1.360,00 |
23.04.2025 | 9,64 | 9,88 | 9,48 | 9,54 | 0,53% | 6.784,00 |
22.04.2025 | 9,26 | 9,61 | 9,18 | 9,49 | 2,43% | 4.798,00 |
17.04.2025 | 9,40 | 9,49 | 9,10 | 9,27 | 1,31% | 2.320,00 |
16.04.2025 | 9,00 | 9,51 | 8,91 | 9,15 | 0,33% | 2.880,00 |
15.04.2025 | 8,75 | 9,17 | 8,55 | 9,12 | 5,74% | 9.760,00 |
14.04.2025 | 8,21 | 8,66 | 8,21 | 8,62 | 5,38% | 110,00 |
11.04.2025 | 8,02 | 8,18 | 7,90 | 8,18 | 2,31% | 500,00 |
10.04.2025 | 8,21 | 8,35 | 7,91 | 8,00 | -3,09% | 2.955,00 |
09.04.2025 | 7,75 | 8,30 | 7,61 | 8,25 | 6,11% | 2.322,00 |
08.04.2025 | 8,11 | 8,21 | 7,78 | 7,78 | -2,99% | 11.487,00 |
07.04.2025 | 7,45 | 8,15 | 7,21 | 8,02 | 1,58% | 1.025,00 |
04.04.2025 | 8,42 | 8,42 | 7,40 | 7,89 | -5,85% | 9.684,00 |
03.04.2025 | 8,60 | 8,80 | 8,38 | 8,38 | -6,11% | 327,00 |
02.04.2025 | 8,86 | 8,93 | 8,66 | 8,93 | 0,73% | 685,00 |
01.04.2025 | 8,79 | 8,93 | 8,74 | 8,86 | 0,62% | 660,00 |
31.03.2025 | 8,95 | 8,95 | 8,58 | 8,81 | -2,71% | 6.180,00 |
28.03.2025 | 9,63 | 9,78 | 8,90 | 9,05 | -6,27% | 4.794,00 |
27.03.2025 | 9,56 | 9,76 | 9,51 | 9,66 | 0,52% | 300,00 |
26.03.2025 | 9,83 | 10,21 | 9,59 | 9,61 | -0,77% | 900,00 |