30,090€
0,17%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 30,35 | 30,50 | 29,90 | 30,09 | -0,56% | 7.768,00 |
| 12.08.2026 | 30,46 | 31,12 | 30,05 | 30,26 | -0,85% | 200,00 |
| 11.08.2026 | 29,91 | 30,60 | 29,88 | 30,52 | 2,14% | 6.736,00 |
| 10.08.2026 | 29,85 | 30,38 | 29,30 | 29,88 | 0,44% | 11.910,00 |
| 07.08.2026 | 29,96 | 30,42 | 29,46 | 29,75 | -0,34% | 8.220,00 |
| 06.08.2026 | 29,02 | 30,34 | 28,62 | 29,85 | 3,04% | 13.690,00 |
| 05.08.2026 | 29,22 | 29,96 | 28,70 | 28,97 | -1,29% | 4.870,00 |
| 04.08.2026 | 31,01 | 31,33 | 28,76 | 29,35 | 6,65% | 8.175,00 |
| 03.08.2026 | 28,30 | 28,63 | 27,03 | 27,52 | -4,21% | 7.280,00 |
| 31.07.2026 | 29,33 | 30,02 | 28,67 | 28,73 | -2,28% | 940,00 |
| 30.07.2026 | 29,44 | 29,48 | 28,62 | 29,40 | -0,03% | 45.710,00 |
| 29.07.2026 | 29,98 | 30,37 | 28,54 | 29,41 | 1,84% | 10.830,00 |
| 28.07.2026 | 30,25 | 31,04 | 28,48 | 28,88 | -4,72% | 26.545,00 |
| 27.07.2026 | 31,58 | 31,59 | 30,00 | 30,31 | -5,84% | 19.564,00 |
| 24.07.2026 | 33,73 | 34,06 | 31,45 | 32,19 | -4,45% | 6.738,00 |
| 23.07.2026 | 33,30 | 34,10 | 32,53 | 33,69 | 2,65% | 13.319,00 |
| 22.07.2026 | 32,91 | 33,90 | 32,38 | 32,82 | 0,71% | 18.279,00 |
| 21.07.2026 | 33,00 | 33,24 | 32,15 | 32,59 | -1,93% | 3.750,00 |
| 20.07.2026 | 32,75 | 34,10 | 32,08 | 33,23 | 3,58% | 882,00 |
| 17.07.2026 | 33,11 | 33,14 | 31,57 | 32,08 | -2,93% | 2.920,00 |
| 16.07.2026 | 32,24 | 33,46 | 32,21 | 33,05 | 2,32% | 414,00 |
| 15.07.2026 | 32,20 | 32,81 | 31,61 | 32,30 | 1,00% | 26.000,00 |
| 14.07.2026 | 31,78 | 33,34 | 31,54 | 31,98 | 1,81% | 3.050,00 |
| 13.07.2026 | 32,21 | 32,21 | 30,64 | 31,41 | 3,59% | 13.062,00 |
| 10.07.2026 | 29,30 | 31,13 | 29,23 | 30,32 | 2,54% | 6.732,00 |
| 09.07.2026 | 29,96 | 30,79 | 29,24 | 29,57 | -1,27% | 13.439,00 |
| 08.07.2026 | 30,43 | 31,09 | 28,90 | 29,95 | 1,42% | 6.535,00 |
| 07.07.2026 | 30,61 | 30,64 | 28,98 | 29,53 | -3,65% | 2.600,00 |
| 06.07.2026 | 30,95 | 31,72 | 30,21 | 30,65 | -0,91% | 253,00 |
| 03.07.2026 | 31,10 | 31,30 | 30,45 | 30,93 | -0,32% | 16.530,00 |
| 02.07.2026 | 29,50 | 31,28 | 29,34 | 31,03 | 5,15% | 2.280,00 |
| 01.07.2026 | 29,86 | 30,25 | 29,51 | 29,51 | -1,17% | 4.598,00 |
| 30.06.2026 | 28,78 | 29,95 | 28,53 | 29,86 | 3,72% | 3.132,00 |
| 29.06.2026 | 28,12 | 28,90 | 28,06 | 28,79 | 3,19% | 20.359,00 |
| 26.06.2026 | 28,34 | 28,65 | 27,68 | 27,90 | -3,16% | 2.260,00 |
| 25.06.2026 | 29,21 | 29,66 | 28,51 | 28,81 | -1,97% | 6.040,00 |
| 24.06.2026 | 30,14 | 30,38 | 29,08 | 29,39 | -2,20% | 6.345,00 |
| 23.06.2026 | 31,14 | 31,52 | 29,81 | 30,05 | -3,72% | 19.985,00 |
| 22.06.2026 | 31,69 | 31,94 | 30,95 | 31,21 | -1,30% | 3.000,00 |
| 19.06.2026 | 30,40 | 31,91 | 30,31 | 31,62 | 4,29% | 4.645,00 |
| 18.06.2026 | 31,01 | 31,10 | 29,30 | 30,32 | -2,54% | 5.965,00 |
| 17.06.2026 | 31,13 | 31,85 | 30,69 | 31,11 | 0,35% | 5.613,00 |
| 16.06.2026 | 30,18 | 32,26 | 29,94 | 31,00 | 2,96% | 5.761,00 |
| 15.06.2026 | 30,20 | 31,53 | 28,36 | 30,11 | -4,50% | 31.871,00 |
| 12.06.2026 | 32,46 | 32,95 | 30,87 | 31,53 | -3,34% | 9.401,00 |
| 11.06.2026 | 33,48 | 33,85 | 32,39 | 32,62 | -0,67% | 20.671,00 |
| 10.06.2026 | 33,85 | 34,29 | 32,03 | 32,84 | -1,74% | 39.754,00 |
| 09.06.2026 | 37,36 | 37,40 | 32,98 | 33,42 | -10,43% | 10.053,00 |
| 08.06.2026 | 38,44 | 39,20 | 37,27 | 37,31 | 0,05% | 13.240,00 |
| 05.06.2026 | 37,65 | 38,42 | 37,11 | 37,29 | -1,22% | 2.691,00 |
| 04.06.2026 | 39,42 | 39,56 | 36,91 | 37,75 | -3,99% | 9.721,00 |
| 03.06.2026 | 41,06 | 41,61 | 38,61 | 39,32 | -3,67% | 9.146,00 |
| 02.06.2026 | 39,46 | 41,12 | 38,35 | 40,82 | 2,43% | 17.676,00 |
| 01.06.2026 | 37,73 | 40,84 | 37,55 | 39,85 | 4,81% | 11.570,00 |
| 29.05.2026 | 38,62 | 39,62 | 37,29 | 38,02 | -2,01% | 6.290,00 |
| 28.05.2026 | 38,27 | 39,93 | 38,12 | 38,80 | 3,60% | 10.835,00 |
| 27.05.2026 | 38,89 | 39,93 | 35,71 | 37,45 | -2,83% | 5.721,00 |
| 26.05.2026 | 37,71 | 39,15 | 36,90 | 38,54 | 3,10% | 770,00 |
| 25.05.2026 | 36,24 | 37,97 | 35,72 | 37,38 | -0,35% | 5.828,00 |
| 22.05.2026 | 36,66 | 38,31 | 35,99 | 37,51 | 1,60% | 4.255,00 |
| 21.05.2026 | 35,07 | 37,25 | 34,97 | 36,92 | 4,65% | 6.016,00 |
| 20.05.2026 | 35,23 | 36,62 | 34,70 | 35,28 | -1,86% | 7.650,00 |
| 19.05.2026 | 38,00 | 38,13 | 35,13 | 35,95 | -4,99% | 4.378,00 |
| 18.05.2026 | 40,30 | 40,30 | 37,81 | 37,84 | -4,32% | 7.734,00 |
| 15.05.2026 | 40,07 | 41,08 | 39,41 | 39,55 | -1,47% | 10.362,00 |
| 14.05.2026 | 38,17 | 41,59 | 37,78 | 40,14 | 6,76% | 29.345,00 |
| 13.05.2026 | 33,24 | 38,76 | 33,23 | 37,60 | 14,04% | 13.060,00 |
| 12.05.2026 | 33,63 | 34,07 | 32,91 | 32,97 | -2,34% | 13.448,00 |
| 11.05.2026 | 36,12 | 36,18 | 33,00 | 33,76 | -2,00% | 21.653,00 |
| 08.05.2026 | 36,23 | 36,24 | 34,15 | 34,45 | -4,09% | 20.665,00 |
| 07.05.2026 | 36,95 | 36,96 | 35,24 | 35,92 | -2,15% | 8.962,00 |
| 06.05.2026 | 40,78 | 40,81 | 36,10 | 36,71 | -9,11% | 16.072,00 |
| 05.05.2026 | 39,63 | 41,68 | 39,53 | 40,39 | 2,54% | 9.248,00 |
| 04.05.2026 | 38,21 | 39,96 | 37,85 | 39,39 | 4,98% | 8.163,00 |
| 30.04.2026 | 38,95 | 38,99 | 36,48 | 37,52 | -1,19% | 6.611,00 |
| 29.04.2026 | 37,35 | 39,11 | 37,20 | 37,97 | 3,04% | 9.933,00 |
| 28.04.2026 | 36,98 | 38,36 | 36,76 | 36,85 | 1,26% | 12.409,00 |
| 27.04.2026 | 38,76 | 40,16 | 35,57 | 36,39 | -7,59% | 9.256,00 |
| 24.04.2026 | 41,08 | 41,43 | 38,42 | 39,38 | -3,74% | 13.442,00 |
| 23.04.2026 | 38,00 | 41,61 | 37,63 | 40,91 | 8,98% | 8.960,00 |
| 22.04.2026 | 36,78 | 38,16 | 36,04 | 37,54 | 0,37% | 11.375,00 |
| 21.04.2026 | 36,14 | 37,46 | 35,80 | 37,40 | 3,86% | 21.387,00 |
| 20.04.2026 | 37,98 | 38,32 | 35,57 | 36,01 | 0,56% | 14.363,00 |
| 17.04.2026 | 39,83 | 40,24 | 34,63 | 35,81 | -8,67% | 30.835,00 |
| 16.04.2026 | 39,68 | 40,12 | 38,50 | 39,21 | -1,56% | 10.983,00 |
| 15.04.2026 | 37,86 | 41,02 | 37,64 | 39,83 | 4,02% | 8.123,00 |
| 14.04.2026 | 38,64 | 39,73 | 37,70 | 38,29 | -0,91% | 6.026,00 |
| 13.04.2026 | 39,93 | 40,74 | 38,19 | 38,64 | 3,87% | 19.870,00 |
| 10.04.2026 | 38,16 | 38,31 | 36,37 | 37,20 | -2,11% | 15.588,00 |
| 09.04.2026 | 38,12 | 39,14 | 37,74 | 38,00 | 2,59% | 29.891,00 |
| 08.04.2026 | 43,20 | 43,20 | 35,38 | 37,04 | -15,47% | 18.978,00 |
| 07.04.2026 | 44,38 | 45,36 | 43,36 | 43,82 | 1,81% | 6.216,00 |
| 02.04.2026 | 41,96 | 43,80 | 40,61 | 43,04 | 10,08% | 9.941,00 |
| 01.04.2026 | 46,45 | 46,91 | 38,20 | 39,10 | -15,24% | 31.910,00 |
| 31.03.2026 | 46,30 | 46,91 | 44,21 | 46,13 | 0,07% | 34.330,00 |
| 30.03.2026 | 43,31 | 46,26 | 42,93 | 46,10 | 7,71% | 14.914,00 |
| 27.03.2026 | 44,41 | 44,66 | 40,73 | 42,80 | -3,41% | 20.454,00 |
| 26.03.2026 | 42,62 | 44,62 | 41,74 | 44,31 | 3,14% | 16.734,00 |
| 25.03.2026 | 39,43 | 43,43 | 39,08 | 42,96 | 9,29% | 44.867,00 |
| 24.03.2026 | 36,02 | 39,98 | 35,40 | 39,31 | 9,50% | 14.023,00 |