19,645€
0,64%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,41 | 20,11 | 19,35 | 19,65 | 0,64% | 1.988,00 |
| 25.04.2024 | 19,56 | 20,54 | 19,04 | 19,52 | 0,13% | 1.540,00 |
| 24.04.2024 | 19,77 | 20,01 | 19,25 | 19,50 | -1,49% | 1.713,00 |
| 23.04.2024 | 19,31 | 19,93 | 19,31 | 19,79 | 2,51% | 520,00 |
| 22.04.2024 | 18,82 | 19,45 | 18,82 | 19,31 | 2,60% | 1.155,00 |
| 19.04.2024 | 19,08 | 19,08 | 18,53 | 18,82 | -1,36% | 1.408,00 |
| 18.04.2024 | 19,19 | 19,32 | 18,75 | 19,08 | -0,57% | 108,00 |
| 17.04.2024 | 19,08 | 19,57 | 18,93 | 19,19 | 0,45% | 990,00 |
| 16.04.2024 | 18,76 | 19,37 | 18,62 | 19,10 | 1,95% | 77,00 |
| 15.04.2024 | 19,63 | 19,66 | 18,49 | 18,74 | -3,95% | 1.509,00 |
| 12.04.2024 | 19,55 | 20,23 | 19,41 | 19,51 | -0,20% | 1.608,00 |
| 11.04.2024 | 19,84 | 20,09 | 19,29 | 19,55 | -1,39% | 1.028,00 |
| 10.04.2024 | 20,79 | 21,22 | 19,34 | 19,82 | -4,76% | 2.664,00 |
| 09.04.2024 | 20,36 | 21,33 | 20,26 | 20,81 | 2,21% | 1.036,00 |
| 08.04.2024 | 20,50 | 20,73 | 20,03 | 20,36 | -0,68% | 1.150,00 |
| 05.04.2024 | 20,93 | 21,41 | 20,41 | 20,50 | -2,15% | 3.236,00 |
| 04.04.2024 | 21,10 | 21,53 | 20,75 | 20,95 | -0,80% | 3.448,00 |
| 03.04.2024 | 20,42 | 21,12 | 19,83 | 21,12 | 3,43% | 3.590,00 |
| 02.04.2024 | 21,10 | 21,32 | 20,04 | 20,42 | -3,22% | 4.195,00 |
| 28.03.2024 | 20,73 | 21,37 | 20,25 | 21,10 | 1,81% | 8.641,00 |
| 27.03.2024 | 19,70 | 20,75 | 19,28 | 20,73 | 5,20% | 2.317,00 |
| 26.03.2024 | 20,06 | 20,21 | 19,60 | 19,70 | -1,67% | 3.006,00 |
| 25.03.2024 | 20,16 | 21,35 | 19,77 | 20,04 | -0,72% | 9.524,00 |
| 22.03.2024 | 18,71 | 20,36 | 18,57 | 20,18 | 7,87% | 6.333,00 |
| 21.03.2024 | 18,15 | 18,77 | 18,15 | 18,71 | 3,09% | 2.004,00 |
| 20.03.2024 | 17,78 | 18,57 | 17,44 | 18,15 | 2,05% | 2.176,00 |
| 19.03.2024 | 17,73 | 17,88 | 17,40 | 17,78 | 0,23% | 2.177,00 |
| 18.03.2024 | 16,74 | 17,95 | 16,73 | 17,74 | 6,08% | 2.490,00 |
| 15.03.2024 | 16,57 | 16,82 | 16,53 | 16,73 | 1,06% | 5.145,00 |
| 14.03.2024 | 17,10 | 17,41 | 16,52 | 16,55 | -3,23% | 2.634,00 |
| 13.03.2024 | 17,62 | 17,91 | 17,09 | 17,10 | -2,83% | 962,00 |
| 12.03.2024 | 17,83 | 18,36 | 17,58 | 17,60 | -1,30% | 1.258,00 |
| 11.03.2024 | 17,46 | 17,96 | 16,99 | 17,83 | 2,12% | 9.030,00 |
| 08.03.2024 | 18,20 | 18,22 | 17,46 | 17,46 | -4,04% | 1.653,00 |
| 07.03.2024 | 17,96 | 18,25 | 17,79 | 18,20 | 1,20% | 1.793,00 |
| 06.03.2024 | 18,11 | 18,28 | 17,77 | 17,98 | -0,80% | 2.427,00 |
| 05.03.2024 | 18,56 | 18,66 | 18,09 | 18,13 | -2,53% | 2.676,00 |
| 04.03.2024 | 19,15 | 19,31 | 18,35 | 18,60 | -2,77% | 579,00 |
| 01.03.2024 | 18,77 | 19,30 | 18,77 | 19,13 | 1,93% | 1.547,00 |
| 29.02.2024 | 18,79 | 19,23 | 18,42 | 18,77 | 0,13% | 412,00 |
| 28.02.2024 | 19,38 | 19,59 | 18,53 | 18,74 | -3,39% | 4.537,00 |
| 27.02.2024 | 18,46 | 19,49 | 18,41 | 19,40 | 5,11% | 5.375,00 |
| 26.02.2024 | 18,84 | 18,95 | 18,32 | 18,46 | -1,93% | 3.431,00 |
| 23.02.2024 | 19,34 | 19,42 | 18,53 | 18,82 | -2,71% | 6.315,00 |
| 22.02.2024 | 19,90 | 20,02 | 19,28 | 19,34 | -2,94% | 911,00 |
| 21.02.2024 | 19,85 | 20,05 | 19,43 | 19,93 | 0,39% | 2.414,00 |
| 20.02.2024 | 20,20 | 20,46 | 19,78 | 19,85 | -1,73% | 539,00 |
| 19.02.2024 | 20,80 | 20,83 | 20,05 | 20,20 | -2,77% | 372,00 |
| 16.02.2024 | 21,17 | 21,57 | 20,69 | 20,78 | -1,98% | 447,00 |
| 15.02.2024 | 20,69 | 21,25 | 20,33 | 21,20 | 2,44% | 1.580,00 |
| 14.02.2024 | 20,68 | 20,92 | 20,24 | 20,69 | 0,05% | 2.794,00 |
| 13.02.2024 | 21,13 | 21,67 | 20,66 | 20,68 | -2,11% | 2.915,00 |
| 12.02.2024 | 20,33 | 21,66 | 20,23 | 21,13 | 3,15% | 1.075,00 |
| 09.02.2024 | 22,05 | 23,30 | 20,26 | 20,48 | -5,32% | 90.885,00 |
| 08.02.2024 | 18,31 | 22,39 | 18,31 | 21,63 | 18,16% | 126.027,00 |
| 07.02.2024 | 19,16 | 19,40 | 18,12 | 18,31 | -4,36% | 38.092,00 |
| 06.02.2024 | 19,53 | 19,74 | 18,94 | 19,14 | -0,80% | 21.803,00 |
| 05.02.2024 | 20,39 | 20,39 | 19,27 | 19,30 | -4,00% | 23.061,00 |
| 02.02.2024 | 20,43 | 20,92 | 19,96 | 20,10 | -1,52% | 24.633,00 |
| 01.02.2024 | 20,49 | 20,57 | 19,90 | 20,41 | 0,64% | 14.575,00 |
| 31.01.2024 | 19,82 | 20,50 | 19,60 | 20,28 | 2,66% | 17.013,00 |
| 30.01.2024 | 19,86 | 20,00 | 19,39 | 19,76 | 0,20% | 18.874,00 |
| 29.01.2024 | 19,50 | 19,86 | 19,43 | 19,72 | -0,15% | 14.923,00 |
| 26.01.2024 | 19,25 | 19,86 | 19,22 | 19,75 | 2,31% | 24.991,00 |
| 25.01.2024 | 19,78 | 19,82 | 18,95 | 19,30 | -2,60% | 46.188,00 |
| 24.01.2024 | 20,99 | 21,15 | 19,67 | 19,82 | -5,51% | 30.935,00 |
| 23.01.2024 | 20,27 | 21,00 | 20,01 | 20,97 | 2,79% | 34.402,00 |
| 22.01.2024 | 19,40 | 20,50 | 19,31 | 20,40 | 5,54% | 45.140,00 |
| 19.01.2024 | 18,95 | 19,34 | 18,60 | 19,33 | 1,90% | 53.032,00 |
| 18.01.2024 | 19,75 | 19,89 | 18,61 | 18,97 | -4,14% | 82.963,00 |
| 17.01.2024 | 20,94 | 20,98 | 19,12 | 19,79 | -5,76% | 138.095,00 |
| 16.01.2024 | 20,19 | 21,29 | 19,31 | 21,00 | 2,44% | 78.933,00 |
| 15.01.2024 | 23,39 | 23,39 | 20,21 | 20,50 | -12,54% | 107.294,00 |
| 12.01.2024 | 23,30 | 23,67 | 22,80 | 23,44 | 0,64% | 54.039,00 |
| 11.01.2024 | 25,68 | 25,77 | 22,89 | 23,29 | -12,44% | 231.106,00 |
| 10.01.2024 | 26,90 | 26,98 | 25,90 | 26,60 | -1,95% | 40.875,00 |
| 09.01.2024 | 27,75 | 27,80 | 26,71 | 27,13 | -3,14% | 38.366,00 |
| 08.01.2024 | 28,21 | 28,37 | 27,65 | 28,01 | -0,71% | 16.598,00 |
| 05.01.2024 | 28,06 | 28,38 | 27,26 | 28,21 | 0,53% | 17.696,00 |
| 04.01.2024 | 28,04 | 28,64 | 27,93 | 28,06 | -0,74% | 21.510,00 |
| 03.01.2024 | 28,77 | 28,89 | 27,89 | 28,27 | -2,11% | 31.179,00 |
| 02.01.2024 | 29,83 | 29,98 | 28,31 | 28,88 | -3,12% | 30.475,00 |
| 29.12.2023 | 29,60 | 30,05 | 29,18 | 29,81 | 0,74% | 18.129,00 |
| 28.12.2023 | 30,00 | 30,20 | 29,30 | 29,59 | -1,14% | 29.839,00 |
| 27.12.2023 | 28,50 | 30,23 | 28,50 | 29,93 | 2,64% | 66.615,00 |
| 22.12.2023 | 28,73 | 29,61 | 28,54 | 29,16 | 1,46% | 17.403,00 |
| 21.12.2023 | 28,79 | 28,90 | 28,23 | 28,74 | 0,14% | 22.711,00 |
| 20.12.2023 | 28,01 | 29,21 | 28,01 | 28,70 | 1,88% | 53.574,00 |
| 19.12.2023 | 26,58 | 28,24 | 26,51 | 28,17 | 5,35% | 32.290,00 |
| 18.12.2023 | 27,01 | 27,20 | 26,51 | 26,74 | -1,11% | 23.781,00 |
| 15.12.2023 | 27,59 | 28,36 | 26,83 | 27,04 | -1,06% | 36.105,00 |
| 14.12.2023 | 26,80 | 27,54 | 25,82 | 27,33 | 2,36% | 64.008,00 |
| 13.12.2023 | 28,00 | 28,05 | 25,83 | 26,70 | -5,62% | 63.681,00 |
| 12.12.2023 | 29,86 | 29,86 | 27,71 | 28,29 | -4,55% | 53.309,00 |
| 11.12.2023 | 29,43 | 29,87 | 28,83 | 29,64 | -0,13% | 19.414,00 |
| 08.12.2023 | 28,31 | 29,85 | 28,13 | 29,68 | 4,25% | 46.210,00 |
| 07.12.2023 | 29,83 | 29,84 | 27,58 | 28,47 | -4,66% | 73.863,00 |
| 06.12.2023 | 30,45 | 30,49 | 29,46 | 29,86 | -2,64% | 37.847,00 |
| 05.12.2023 | 30,30 | 30,82 | 29,50 | 30,67 | 0,29% | 40.100,00 |
| 04.12.2023 | 31,62 | 32,01 | 30,14 | 30,58 | -2,89% | 35.257,00 |