9,543€
4,81%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 9,18 | 9,61 | 9,11 | 9,54 | 4,26% | 38.919,00 |
| 03.06.2025 | 9,10 | 9,21 | 8,93 | 9,15 | 0,42% | 26.397,00 |
| 02.06.2025 | 9,29 | 9,40 | 9,03 | 9,12 | -2,44% | 25.510,00 |
| 30.05.2025 | 9,47 | 9,60 | 9,25 | 9,34 | -1,26% | 23.120,00 |
| 29.05.2025 | 9,59 | 9,73 | 9,44 | 9,46 | -0,30% | 5.800,00 |
| 28.05.2025 | 9,59 | 9,65 | 9,35 | 9,49 | -1,28% | 29.319,00 |
| 27.05.2025 | 9,41 | 9,75 | 9,35 | 9,61 | 2,21% | 4.600,00 |
| 26.05.2025 | 9,35 | 9,47 | 9,30 | 9,41 | 1,71% | 3.780,00 |
| 23.05.2025 | 9,35 | 9,57 | 9,04 | 9,25 | -1,21% | 17.960,00 |
| 22.05.2025 | 9,62 | 9,73 | 9,16 | 9,36 | -2,68% | 11.574,00 |
| 21.05.2025 | 9,57 | 9,91 | 9,55 | 9,62 | 0,61% | 115.000,00 |
| 20.05.2025 | 9,29 | 9,78 | 9,14 | 9,56 | 2,52% | 7.414,00 |
| 19.05.2025 | 9,32 | 9,54 | 9,24 | 9,33 | -0,32% | 25.780,00 |
| 16.05.2025 | 9,69 | 9,72 | 9,31 | 9,36 | -2,99% | 131.651,00 |
| 15.05.2025 | 9,47 | 9,86 | 9,41 | 9,64 | 1,91% | 460,00 |
| 14.05.2025 | 9,65 | 9,84 | 9,41 | 9,46 | -2,37% | 5.205,00 |
| 13.05.2025 | 10,69 | 10,70 | 9,58 | 9,69 | -9,59% | 17.096,00 |
| 12.05.2025 | 10,37 | 10,80 | 10,29 | 10,72 | 4,03% | 10.800,00 |
| 09.05.2025 | 10,03 | 10,47 | 9,98 | 10,31 | 2,92% | 5.010,00 |
| 08.05.2025 | 10,03 | 10,14 | 9,87 | 10,01 | -0,02% | 17.475,00 |
| 07.05.2025 | 10,30 | 10,37 | 9,96 | 10,02 | -3,14% | 17.737,00 |
| 06.05.2025 | 10,74 | 10,87 | 10,21 | 10,34 | -3,54% | 39.050,00 |
| 05.05.2025 | 10,56 | 11,07 | 10,56 | 10,72 | 1,32% | 15.972,00 |
| 02.05.2025 | 10,58 | 10,82 | 10,39 | 10,58 | 0,81% | 25.870,00 |
| 30.04.2025 | 10,44 | 10,59 | 10,23 | 10,50 | 1,11% | 8.710,00 |
| 29.04.2025 | 10,51 | 10,54 | 10,15 | 10,38 | -1,52% | 22.486,00 |
| 28.04.2025 | 9,96 | 10,55 | 9,93 | 10,54 | 5,98% | 13.612,00 |
| 25.04.2025 | 9,79 | 10,01 | 9,76 | 9,95 | 1,74% | 31.425,00 |
| 24.04.2025 | 9,58 | 9,78 | 9,51 | 9,78 | 1,93% | 3.960,00 |
| 23.04.2025 | 9,61 | 9,90 | 9,54 | 9,59 | 0,95% | 16.880,00 |
| 22.04.2025 | 9,26 | 9,62 | 9,20 | 9,50 | 2,78% | 67.460,00 |
| 17.04.2025 | 9,38 | 9,52 | 9,20 | 9,24 | 1,63% | 13.970,00 |
| 16.04.2025 | 9,13 | 9,61 | 8,91 | 9,10 | -0,33% | 29.640,00 |
| 15.04.2025 | 8,74 | 9,18 | 8,56 | 9,13 | 3,93% | 20.200,00 |
| 14.04.2025 | 8,23 | 8,79 | 8,22 | 8,78 | 6,97% | 1.890,00 |
| 11.04.2025 | 8,07 | 8,25 | 7,93 | 8,21 | 2,11% | 17.500,00 |
| 10.04.2025 | 8,23 | 8,44 | 7,90 | 8,04 | -2,75% | 10.210,00 |
| 09.04.2025 | 7,73 | 8,27 | 7,55 | 8,27 | 6,00% | 7.058,00 |
| 08.04.2025 | 8,15 | 8,24 | 7,79 | 7,80 | -3,06% | 42.023,00 |
| 07.04.2025 | 7,38 | 8,26 | 7,17 | 8,04 | 1,58% | 13.625,00 |
| 04.04.2025 | 8,36 | 8,44 | 7,40 | 7,92 | -5,77% | 21.418,00 |
| 03.04.2025 | 8,67 | 8,86 | 8,40 | 8,40 | -6,27% | 3.521,00 |
| 02.04.2025 | 8,91 | 8,98 | 8,63 | 8,97 | 0,11% | 6.020,00 |
| 01.04.2025 | 8,80 | 8,97 | 8,70 | 8,96 | 1,53% | 3.240,00 |
| 31.03.2025 | 8,92 | 8,99 | 8,55 | 8,82 | -2,25% | 16.736,00 |
| 28.03.2025 | 9,65 | 9,81 | 8,84 | 9,02 | -6,96% | 8.486,00 |
| 27.03.2025 | 9,61 | 9,93 | 9,52 | 9,70 | 0,62% | 5.100,00 |
| 26.03.2025 | 9,87 | 10,27 | 9,59 | 9,64 | -2,25% | 4.450,00 |
| 25.03.2025 | 9,55 | 9,96 | 9,54 | 9,86 | 3,06% | 24.827,00 |
| 24.03.2025 | 9,99 | 10,04 | 9,35 | 9,57 | -4,14% | 29.550,00 |
| 21.03.2025 | 9,96 | 10,10 | 9,76 | 9,98 | -0,03% | 20.410,00 |
| 20.03.2025 | 10,40 | 10,54 | 9,90 | 9,98 | -4,06% | 19.320,00 |
| 19.03.2025 | 10,94 | 11,29 | 10,38 | 10,41 | -4,01% | 13.490,00 |
| 18.03.2025 | 10,29 | 10,94 | 10,20 | 10,84 | 5,34% | 29.281,00 |
| 17.03.2025 | 9,60 | 10,44 | 9,48 | 10,29 | 6,10% | 14.866,00 |
| 14.03.2025 | 9,26 | 9,71 | 8,94 | 9,70 | 5,38% | 18.190,00 |
| 13.03.2025 | 9,59 | 9,66 | 9,20 | 9,20 | -4,12% | 17.538,00 |
| 12.03.2025 | 9,41 | 9,84 | 9,31 | 9,60 | 2,07% | 890,00 |
| 11.03.2025 | 9,47 | 9,90 | 9,36 | 9,40 | -0,18% | 29.534,00 |
| 10.03.2025 | 9,80 | 9,88 | 9,26 | 9,42 | -2,74% | 24.228,00 |
| 07.03.2025 | 9,53 | 9,81 | 9,32 | 9,69 | 1,59% | 10.340,00 |
| 06.03.2025 | 8,91 | 9,81 | 8,88 | 9,53 | 7,44% | 24.420,00 |
| 05.03.2025 | 8,32 | 8,90 | 8,27 | 8,87 | 7,71% | 24.029,00 |
| 04.03.2025 | 8,56 | 8,58 | 8,06 | 8,24 | -3,80% | 17.215,00 |
| 03.03.2025 | 8,84 | 8,86 | 8,30 | 8,56 | -3,08% | 17.889,00 |
| 28.02.2025 | 8,85 | 8,95 | 8,72 | 8,84 | -0,60% | 12.326,00 |
| 27.02.2025 | 9,04 | 9,12 | 8,85 | 8,89 | -1,52% | 2.780,00 |
| 26.02.2025 | 8,91 | 9,33 | 8,83 | 9,03 | 1,14% | 23.930,00 |
| 25.02.2025 | 9,17 | 9,26 | 8,80 | 8,92 | -2,67% | 22.190,00 |
| 24.02.2025 | 9,28 | 9,51 | 9,12 | 9,17 | 0,03% | 16.677,00 |
| 21.02.2025 | 9,36 | 9,48 | 9,07 | 9,17 | -2,38% | 12.018,00 |
| 20.02.2025 | 9,50 | 9,58 | 9,26 | 9,39 | -0,69% | 10.700,00 |
| 19.02.2025 | 9,67 | 9,69 | 9,43 | 9,45 | -2,07% | 22.516,00 |
| 18.02.2025 | 9,59 | 9,73 | 9,34 | 9,65 | -0,10% | 24.870,00 |
| 17.02.2025 | 9,31 | 9,95 | 9,21 | 9,66 | 3,90% | 13.975,00 |
| 14.02.2025 | 9,39 | 9,56 | 9,21 | 9,30 | -1,01% | 12.860,00 |
| 13.02.2025 | 9,88 | 10,16 | 9,22 | 9,40 | -5,58% | 24.728,00 |
| 12.02.2025 | 9,27 | 10,45 | 9,23 | 9,95 | 7,47% | 31.650,00 |
| 11.02.2025 | 9,14 | 9,34 | 8,99 | 9,26 | 1,07% | 6.792,00 |
| 10.02.2025 | 9,16 | 9,37 | 8,86 | 9,16 | 0,99% | 27.760,00 |
| 07.02.2025 | 9,44 | 9,51 | 9,07 | 9,07 | -4,36% | 11.288,00 |
| 06.02.2025 | 9,30 | 9,50 | 9,29 | 9,48 | 1,72% | 8.650,00 |
| 05.02.2025 | 9,31 | 9,38 | 9,06 | 9,32 | 0,63% | 22.135,00 |
| 04.02.2025 | 9,20 | 9,41 | 9,06 | 9,27 | 0,89% | 1.968,00 |
| 03.02.2025 | 9,13 | 9,25 | 8,68 | 9,18 | -0,56% | 26.433,00 |
| 31.01.2025 | 9,38 | 9,65 | 9,21 | 9,24 | -1,91% | 7.231,00 |
| 30.01.2025 | 9,24 | 9,45 | 9,19 | 9,42 | 2,28% | 11.088,00 |
| 29.01.2025 | 9,35 | 9,52 | 9,19 | 9,21 | -1,45% | 15.668,00 |
| 28.01.2025 | 9,51 | 9,83 | 9,23 | 9,34 | -2,56% | 14.260,00 |
| 27.01.2025 | 9,63 | 9,85 | 9,34 | 9,59 | -0,50% | 19.444,00 |
| 24.01.2025 | 9,56 | 10,22 | 9,55 | 9,63 | 0,76% | 10.920,00 |
| 23.01.2025 | 9,26 | 9,72 | 9,12 | 9,56 | 2,52% | 14.720,00 |
| 22.01.2025 | 9,71 | 9,82 | 9,25 | 9,33 | -4,51% | 14.874,00 |
| 21.01.2025 | 9,05 | 9,80 | 8,99 | 9,77 | 7,33% | 16.550,00 |
| 20.01.2025 | 8,67 | 9,19 | 8,50 | 9,10 | 4,70% | 12.509,00 |
| 17.01.2025 | 8,39 | 8,81 | 8,32 | 8,69 | 3,64% | 54.616,00 |
| 16.01.2025 | 9,13 | 9,25 | 8,29 | 8,39 | -12,11% | 47.602,00 |
| 15.01.2025 | 10,27 | 11,01 | 9,42 | 9,54 | -7,47% | 27.796,00 |
| 14.01.2025 | 10,36 | 10,80 | 10,31 | 10,31 | -0,67% | 18.244,00 |
| 13.01.2025 | 11,97 | 11,97 | 10,08 | 10,38 | -15,44% | 25.297,00 |