15,600€
4,70%
Echtzeit-Aktienkurs VersaBank
Bid:
Ask:
Aktienkurse zur VersaBank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 01.06.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 29.05.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 1,99% | - |
| 28.05.2026 | 14,90 | 15,10 | 14,90 | 15,10 | -3,82% | - |
| 27.05.2026 | 15,00 | 15,70 | 15,00 | 15,70 | 5,37% | 972,00 |
| 26.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 25.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 21.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 20.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 19.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 18.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 15.05.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -2,00% | - |
| 14.05.2026 | 14,10 | 15,00 | 14,10 | 15,00 | 0,00% | 37,00 |
| 13.05.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 12.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 11.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 08.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 07.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 06.05.2026 | 15,00 | 15,50 | 15,00 | 15,50 | 4,03% | - |
| 05.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 04.05.2026 | 14,80 | 15,30 | 14,80 | 15,30 | 4,79% | - |
| 30.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 29.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 28.04.2026 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 27.04.2026 | 15,10 | 15,50 | 15,10 | 15,50 | 4,73% | - |
| 24.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 23.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 22.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 21.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 5,07% | - |
| 20.04.2026 | 13,10 | 13,80 | 13,10 | 13,80 | 2,22% | - |
| 17.04.2026 | 13,20 | 13,50 | 13,20 | 13,50 | -1,46% | - |
| 16.04.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | - |
| 15.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -5,63% | - |
| 14.04.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | - |
| 13.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 10.04.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 7,63% | - |
| 09.04.2026 | 12,50 | 13,10 | 12,50 | 13,10 | 9,17% | - |
| 08.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 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% | - |