12,550€
3,72%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 02.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 01.04.2026 | 11,80 | 12,40 | 11,80 | 12,40 | 6,90% | - |
| 31.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 30.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 27.03.2026 | 11,50 | 11,80 | 11,50 | 11,80 | -0,84% | - |
| 26.03.2026 | 11,50 | 11,90 | 11,50 | 11,90 | -1,65% | - |
| 25.03.2026 | 11,40 | 12,10 | 11,40 | 12,10 | 7,08% | - |
| 24.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 23.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 20.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 19.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 18.03.2026 | 11,50 | 11,90 | 11,50 | 11,90 | -0,83% | - |
| 17.03.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 3,45% | - |
| 16.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 12.03.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 2,50% | - |
| 11.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 10.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 09.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 06.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -7,69% | - |
| 05.03.2026 | 12,80 | 13,00 | 12,80 | 13,00 | -13,91% | - |
| 04.03.2026 | 14,10 | 15,10 | 14,10 | 15,10 | 7,86% | 90,00 |
| 03.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 02.03.2026 | 13,60 | 13,80 | 13,60 | 13,80 | -1,43% | - |
| 27.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 26.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 25.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 24.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -8,78% | - |
| 23.02.2026 | 13,70 | 14,80 | 13,70 | 14,80 | 7,25% | 3,00 |
| 20.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 19.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 18.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 17.02.2026 | 13,20 | 13,60 | 13,20 | 13,60 | 0,74% | - |
| 16.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 13.02.2026 | 13,00 | 13,30 | 13,00 | 13,30 | -2,21% | - |
| 12.02.2026 | 13,20 | 13,60 | 13,20 | 13,60 | -2,86% | - |
| 11.02.2026 | 13,60 | 14,00 | 13,60 | 14,00 | 4,48% | - |
| 10.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 09.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 06.02.2026 | 13,10 | 13,60 | 13,10 | 13,60 | 2,26% | - |
| 05.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 04.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 03.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 02.02.2026 | 12,60 | 13,10 | 12,60 | 13,10 | 3,15% | - |
| 30.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 29.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 28.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 27.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 26.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 23.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 22.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 21.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 20.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 19.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 16.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 15.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 14.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 13.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 12.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 09.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 08.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 07.01.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 0,00% | - |
| 06.01.2026 | 12,20 | 12,60 | 12,20 | 12,60 | -1,56% | - |
| 05.01.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 4,92% | - |
| 02.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 30.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 211,00 |
| 29.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 23.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 22.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 19.12.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 7,63% | 560,00 |
| 18.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | 17,00 |
| 17.12.2025 | 11,70 | 12,30 | 11,70 | 12,30 | 2,50% | 2.613,00 |
| 16.12.2025 | 11,60 | 12,00 | 11,60 | 12,00 | -1,64% | - |
| 15.12.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 2,52% | - |
| 12.12.2025 | 11,70 | 11,90 | 11,70 | 11,90 | -0,83% | - |
| 11.12.2025 | 10,60 | 12,00 | 10,60 | 12,00 | 8,11% | - |
| 10.12.2025 | 10,20 | 11,10 | 10,20 | 11,10 | 9,90% | 250,00 |
| 09.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 08.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 05.12.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 0,00% | - |
| 04.12.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 6,06% | - |
| 03.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 02.12.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 01.12.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,51% | - |
| 28.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 27.11.2025 | 9,85 | 10,40 | 9,85 | 10,40 | 1,96% | - |
| 26.11.2025 | 9,85 | 10,20 | 9,85 | 10,20 | 6,81% | - |
| 25.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 24.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 21.11.2025 | 9,40 | 9,75 | 9,40 | 9,75 | -0,51% | - |
| 20.11.2025 | 9,25 | 9,90 | 9,25 | 9,80 | 4,81% | - |
| 19.11.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | - |
| 18.11.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -4,12% | - |
| 17.11.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 14.11.2025 | 9,55 | 9,80 | 9,55 | 9,80 | 0,00% | - |
| 13.11.2025 | 9,55 | 9,85 | 9,55 | 9,80 | 2,08% | - |
| 12.11.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 11.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -4,50% | - |
| 10.11.2025 | 9,65 | 10,00 | 9,65 | 10,00 | 2,56% | - |