24,880€
0,32%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 24,86 | 25,23 | 24,47 | 24,88 | 0,48% | 5.810,00 |
| 29.01.2026 | 25,32 | 25,89 | 24,29 | 24,76 | -2,33% | 68.918,00 |
| 28.01.2026 | 25,20 | 25,76 | 25,08 | 25,35 | 1,00% | 8.932,00 |
| 27.01.2026 | 25,27 | 25,39 | 24,56 | 25,10 | -1,14% | 6.947,00 |
| 26.01.2026 | 25,65 | 25,73 | 24,95 | 25,39 | -0,59% | 26.640,00 |
| 23.01.2026 | 25,01 | 25,86 | 24,98 | 25,54 | 2,16% | 35.934,00 |
| 22.01.2026 | 24,62 | 25,12 | 24,43 | 25,00 | 2,25% | 36.836,00 |
| 21.01.2026 | 23,74 | 24,60 | 23,43 | 24,45 | 4,62% | 56.470,00 |
| 20.01.2026 | 24,87 | 24,92 | 23,34 | 23,37 | -6,37% | 31.296,00 |
| 19.01.2026 | 25,15 | 25,44 | 24,54 | 24,96 | -2,39% | 13.518,00 |
| 16.01.2026 | 26,09 | 26,16 | 25,47 | 25,57 | -1,58% | 19.952,00 |
| 15.01.2026 | 25,08 | 26,16 | 24,94 | 25,98 | 4,00% | 16.855,00 |
| 14.01.2026 | 25,14 | 25,34 | 24,32 | 24,98 | -0,68% | 12.191,00 |
| 13.01.2026 | 21,53 | 25,76 | 21,52 | 25,15 | 16,22% | 41.551,00 |
| 12.01.2026 | 21,68 | 21,74 | 21,16 | 21,64 | -0,37% | 4.740,00 |
| 09.01.2026 | 22,08 | 22,24 | 21,52 | 21,72 | -1,72% | 3.388,00 |
| 08.01.2026 | 23,54 | 23,60 | 22,00 | 22,10 | -6,20% | 4.487,00 |
| 07.01.2026 | 23,64 | 23,76 | 22,54 | 23,56 | -0,34% | 3.042,00 |
| 06.01.2026 | 22,66 | 23,76 | 22,56 | 23,64 | 4,60% | 4.398,00 |
| 05.01.2026 | 22,24 | 22,74 | 22,12 | 22,60 | 1,99% | 2.021,00 |
| 02.01.2026 | 21,18 | 22,42 | 21,16 | 22,16 | 5,62% | 10.575,00 |
| 30.12.2025 | 19,83 | 20,98 | 19,58 | 20,98 | 5,75% | 4.031,00 |
| 29.12.2025 | 19,42 | 19,98 | 19,34 | 19,84 | 1,43% | 704,00 |
| 23.12.2025 | 19,75 | 19,83 | 19,31 | 19,56 | -0,91% | 280,00 |
| 22.12.2025 | 19,95 | 19,95 | 19,52 | 19,74 | 0,10% | 7.531,00 |
| 19.12.2025 | 18,71 | 19,81 | 18,70 | 19,72 | 5,34% | 6.657,00 |
| 18.12.2025 | 18,05 | 18,85 | 18,01 | 18,72 | 3,54% | 2.657,00 |
| 17.12.2025 | 18,41 | 18,85 | 17,96 | 18,08 | -1,15% | 15.460,00 |
| 16.12.2025 | 17,72 | 18,55 | 17,51 | 18,29 | 2,81% | 45.935,00 |
| 15.12.2025 | 17,99 | 18,37 | 17,44 | 17,79 | -1,50% | 900,00 |
| 12.12.2025 | 18,76 | 18,98 | 17,93 | 18,06 | -3,78% | 1.380,00 |
| 11.12.2025 | 19,81 | 19,90 | 18,63 | 18,77 | -5,06% | 4.600,00 |
| 10.12.2025 | 18,39 | 19,89 | 17,92 | 19,77 | 9,23% | 32.132,00 |
| 09.12.2025 | 18,57 | 18,94 | 17,66 | 18,10 | -2,43% | 3.542,00 |
| 08.12.2025 | 18,44 | 18,78 | 18,31 | 18,55 | -0,54% | 19.819,00 |
| 05.12.2025 | 18,91 | 19,21 | 18,31 | 18,65 | -1,17% | 19.372,00 |
| 04.12.2025 | 18,86 | 19,21 | 18,47 | 18,87 | 0,37% | 150,00 |
| 03.12.2025 | 18,46 | 18,80 | 17,97 | 18,80 | 2,01% | 112.664,00 |
| 02.12.2025 | 18,17 | 18,64 | 18,17 | 18,43 | 1,49% | 6.554,00 |
| 01.12.2025 | 17,76 | 18,36 | 17,27 | 18,16 | 2,43% | 2.102,00 |
| 28.11.2025 | 17,41 | 17,98 | 17,36 | 17,73 | 2,07% | 390,00 |
| 27.11.2025 | 16,54 | 17,53 | 16,54 | 17,37 | 4,83% | 1.400,00 |
| 26.11.2025 | 17,21 | 17,21 | 16,31 | 16,57 | -4,00% | 500,00 |
| 25.11.2025 | 16,35 | 17,30 | 16,35 | 17,26 | 5,18% | 2.324,00 |
| 24.11.2025 | 16,15 | 16,66 | 15,90 | 16,41 | 2,82% | 1.515,00 |
| 21.11.2025 | 15,76 | 16,14 | 15,68 | 15,96 | 0,95% | 449,00 |
| 20.11.2025 | 16,32 | 16,35 | 15,34 | 15,81 | -0,94% | 3.046,00 |
| 19.11.2025 | 16,49 | 16,73 | 15,93 | 15,96 | -3,27% | 1.350,00 |
| 18.11.2025 | 16,20 | 16,58 | 15,92 | 16,50 | 2,68% | 11.053,00 |
| 17.11.2025 | 17,10 | 17,17 | 16,06 | 16,07 | -6,13% | 1.395,00 |
| 14.11.2025 | 17,10 | 17,40 | 16,31 | 17,12 | -1,44% | 1.930,00 |
| 13.11.2025 | 18,40 | 18,40 | 17,13 | 17,37 | -4,77% | 2.485,00 |
| 12.11.2025 | 17,46 | 18,85 | 17,20 | 18,24 | 5,19% | 4.714,00 |
| 11.11.2025 | 17,25 | 17,47 | 16,76 | 17,34 | 0,17% | 650,00 |
| 10.11.2025 | 16,60 | 17,53 | 16,51 | 17,31 | 5,36% | 5.878,00 |
| 08.11.2025 | 15,92 | 16,53 | 15,92 | 16,43 | 0,98% | 1.992,00 |
| 07.11.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 2,26% | - |
| 06.11.2025 | 15,71 | 16,13 | 15,28 | 15,91 | 1,79% | 610,00 |
| 05.11.2025 | 15,06 | 15,63 | 15,06 | 15,63 | 2,96% | 1,00 |
| 04.11.2025 | 15,17 | 15,33 | 14,73 | 15,18 | -0,39% | 10.185,00 |
| 03.11.2025 | 15,21 | 15,51 | 15,06 | 15,24 | 0,86% | 8.236,00 |
| 31.10.2025 | 15,61 | 15,69 | 15,02 | 15,11 | -3,45% | 19.117,00 |
| 30.10.2025 | 15,94 | 16,02 | 15,51 | 15,65 | -0,63% | 1.712,00 |
| 29.10.2025 | 16,31 | 16,47 | 15,74 | 15,75 | -3,49% | 36.079,00 |
| 28.10.2025 | 15,73 | 16,42 | 15,48 | 16,32 | 4,08% | 1.683,00 |
| 27.10.2025 | 15,69 | 16,33 | 15,51 | 15,68 | 1,03% | 1.270,00 |
| 24.10.2025 | 15,12 | 15,62 | 15,07 | 15,52 | 2,85% | 16.932,00 |
| 23.10.2025 | 14,75 | 15,12 | 14,71 | 15,09 | 3,57% | 12.950,00 |
| 22.10.2025 | 14,99 | 15,56 | 14,33 | 14,57 | -0,27% | 31.195,00 |
| 21.10.2025 | 14,61 | 14,95 | 14,47 | 14,61 | 0,21% | 3.789,00 |
| 20.10.2025 | 13,29 | 14,88 | 13,29 | 14,58 | 9,95% | 8.434,00 |
| 17.10.2025 | 13,23 | 13,38 | 12,70 | 13,26 | 0,15% | 17.250,00 |
| 16.10.2025 | 13,23 | 13,60 | 13,23 | 13,24 | 0,08% | 12.108,00 |
| 15.10.2025 | 13,24 | 13,64 | 13,10 | 13,23 | 0,53% | 6.160,00 |
| 14.10.2025 | 13,46 | 13,46 | 12,94 | 13,16 | -3,24% | 6.380,00 |
| 13.10.2025 | 13,01 | 13,67 | 12,93 | 13,60 | 7,42% | 1.160,00 |
| 10.10.2025 | 13,48 | 13,63 | 12,66 | 12,66 | -3,21% | 1.936,00 |
| 09.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 9,73% | - |
| 08.10.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,33% | - |
| 07.10.2025 | 12,09 | 12,26 | 11,83 | 11,96 | -0,83% | 200,00 |
| 06.10.2025 | 12,12 | 12,12 | 11,55 | 12,06 | 3,79% | 15.107,00 |
| 03.10.2025 | 11,31 | 11,69 | 11,25 | 11,62 | 3,38% | 8.892,00 |
| 02.10.2025 | 10,95 | 11,30 | 10,93 | 11,24 | 3,02% | 721,00 |
| 01.10.2025 | 10,59 | 11,01 | 10,59 | 10,91 | 3,02% | 25,00 |
| 30.09.2025 | 10,54 | 10,78 | 10,41 | 10,59 | 0,47% | 140,00 |
| 29.09.2025 | 10,87 | 10,94 | 10,51 | 10,54 | -2,86% | 2.150,00 |
| 26.09.2025 | 11,12 | 11,12 | 10,31 | 10,85 | -2,43% | 9.084,00 |
| 25.09.2025 | 11,00 | 11,59 | 10,73 | 11,12 | 1,09% | 9.920,00 |
| 24.09.2025 | 10,74 | 11,04 | 10,67 | 11,00 | 0,18% | 4.050,00 |
| 23.09.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,20% | - |
| 22.09.2025 | 11,14 | 11,24 | 10,52 | 10,85 | -2,60% | 4.476,00 |
| 19.09.2025 | 11,24 | 11,75 | 11,14 | 11,14 | -0,89% | 750,00 |
| 18.09.2025 | 10,72 | 11,31 | 10,63 | 11,24 | 5,14% | 4.800,00 |
| 17.09.2025 | 11,07 | 11,17 | 10,62 | 10,69 | -3,52% | 150,00 |
| 16.09.2025 | 11,11 | 11,37 | 11,01 | 11,08 | -0,18% | 2.850,00 |
| 15.09.2025 | 10,44 | 11,24 | 10,44 | 11,10 | 10,45% | 15.296,00 |
| 12.09.2025 | 9,97 | 10,05 | 9,81 | 10,05 | 0,80% | 1.000,00 |
| 11.09.2025 | 9,82 | 10,09 | 9,73 | 9,97 | 1,89% | 500,00 |
| 10.09.2025 | 10,19 | 10,20 | 9,77 | 9,79 | -3,97% | 500,00 |
| 09.09.2025 | 10,25 | 10,43 | 10,15 | 10,19 | -1,16% | 100,00 |