67,700€
-2,76%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,63 | 69,63 | 67,70 | 67,75 | -2,69% | 50,00 |
27.03.2024 | 68,55 | 69,73 | 68,45 | 69,63 | 1,57% | 143,00 |
26.03.2024 | 69,45 | 69,68 | 68,03 | 68,55 | -1,33% | 202,00 |
25.03.2024 | 68,30 | 69,58 | 68,03 | 69,48 | 1,72% | 117,00 |
22.03.2024 | 67,25 | 69,40 | 67,05 | 68,30 | 1,56% | 44,00 |
21.03.2024 | 68,70 | 69,00 | 66,58 | 67,25 | -2,11% | 672,00 |
20.03.2024 | 67,50 | 68,70 | 66,78 | 68,70 | 1,70% | 91,00 |
19.03.2024 | 68,00 | 68,20 | 66,75 | 67,55 | -0,66% | 408,00 |
18.03.2024 | 67,68 | 68,75 | 67,33 | 68,00 | 0,52% | 175,00 |
15.03.2024 | 66,80 | 68,00 | 66,65 | 67,65 | 1,27% | 245,00 |
14.03.2024 | 67,13 | 69,53 | 65,85 | 66,80 | -0,48% | 190,00 |
13.03.2024 | 67,48 | 68,05 | 66,45 | 67,13 | -0,52% | 41,00 |
12.03.2024 | 67,53 | 68,35 | 66,88 | 67,48 | -0,07% | 332,00 |
11.03.2024 | 68,00 | 69,88 | 65,85 | 67,53 | -0,70% | 845,00 |
08.03.2024 | 68,55 | 68,55 | 67,60 | 68,00 | -0,73% | 214,00 |
07.03.2024 | 68,60 | 69,08 | 67,85 | 68,50 | -0,22% | 540,00 |
06.03.2024 | 69,20 | 70,65 | 68,38 | 68,65 | -0,94% | 1.266,00 |
05.03.2024 | 67,20 | 70,05 | 66,90 | 69,30 | 3,05% | 761,00 |
04.03.2024 | 67,30 | 67,68 | 66,45 | 67,25 | -0,07% | 188,00 |
01.03.2024 | 67,18 | 68,08 | 66,43 | 67,30 | 0,19% | 340,00 |
29.02.2024 | 66,93 | 67,50 | 65,95 | 67,18 | 0,45% | 308,00 |
28.02.2024 | 67,15 | 67,25 | 65,48 | 66,88 | -0,48% | 246,00 |
27.02.2024 | 66,08 | 67,20 | 64,83 | 67,20 | 1,47% | 174,00 |
26.02.2024 | 64,25 | 66,25 | 63,80 | 66,23 | 3,07% | 703,00 |
23.02.2024 | 63,58 | 64,28 | 62,35 | 64,25 | 1,06% | 530,00 |
22.02.2024 | 64,65 | 65,13 | 63,05 | 63,58 | -1,74% | 864,00 |
21.02.2024 | 65,30 | 65,40 | 64,38 | 64,70 | -0,92% | 604,00 |
20.02.2024 | 63,28 | 68,00 | 62,88 | 65,30 | 3,20% | 393,00 |
19.02.2024 | 64,73 | 65,65 | 63,10 | 63,28 | -2,24% | 234,00 |
16.02.2024 | 64,88 | 65,18 | 63,08 | 64,73 | -0,31% | 330,00 |
15.02.2024 | 62,75 | 65,15 | 62,28 | 64,93 | 3,42% | 2.041,00 |
14.02.2024 | 63,33 | 64,20 | 62,40 | 62,78 | -0,95% | 665,00 |
13.02.2024 | 64,93 | 64,93 | 62,45 | 63,38 | -2,35% | 936,00 |
12.02.2024 | 65,33 | 68,03 | 63,58 | 64,90 | -0,65% | 1.025,00 |
09.02.2024 | 66,58 | 66,93 | 63,25 | 65,33 | -1,88% | 1.933,00 |
08.02.2024 | 70,70 | 70,88 | 65,83 | 66,58 | -5,83% | 984,00 |
07.02.2024 | 71,73 | 71,78 | 69,35 | 70,70 | -1,50% | 254,00 |
06.02.2024 | 74,30 | 74,43 | 70,95 | 71,78 | -3,33% | 504,00 |
05.02.2024 | 74,80 | 76,98 | 73,40 | 74,25 | -0,64% | 401,00 |
02.02.2024 | 75,55 | 75,85 | 74,38 | 74,73 | -1,29% | 95,00 |
01.02.2024 | 75,95 | 76,08 | 75,20 | 75,70 | -0,33% | 201,00 |
31.01.2024 | 75,48 | 76,03 | 74,53 | 75,95 | 0,66% | 40,00 |
30.01.2024 | 76,00 | 76,00 | 74,43 | 75,45 | -0,59% | 132,00 |
29.01.2024 | 75,35 | 75,95 | 74,43 | 75,90 | 0,66% | 77,00 |
26.01.2024 | 75,93 | 77,10 | 74,58 | 75,40 | -0,72% | 176,00 |
25.01.2024 | 75,15 | 76,43 | 75,13 | 75,95 | 1,00% | 105,00 |
24.01.2024 | 75,33 | 76,33 | 74,63 | 75,20 | -0,23% | 228,00 |
23.01.2024 | 75,43 | 76,30 | 75,13 | 75,38 | 0,20% | 432,00 |
22.01.2024 | 76,43 | 76,88 | 74,88 | 75,23 | -1,51% | 1.411,00 |
19.01.2024 | 75,83 | 76,53 | 75,18 | 76,38 | 0,66% | 35,00 |
18.01.2024 | 76,60 | 76,98 | 75,40 | 75,88 | -0,95% | 94,00 |
17.01.2024 | 78,75 | 78,75 | 75,60 | 76,60 | -2,76% | 406,00 |
16.01.2024 | 80,95 | 81,35 | 78,45 | 78,78 | -2,69% | 377,00 |
15.01.2024 | 81,70 | 81,75 | 80,20 | 80,95 | -0,74% | 258,00 |
12.01.2024 | 85,40 | 85,45 | 80,15 | 81,55 | -4,51% | 616,00 |
11.01.2024 | 86,40 | 86,93 | 84,73 | 85,40 | -1,19% | 73,00 |
10.01.2024 | 85,98 | 87,55 | 85,70 | 86,43 | 0,52% | 660,00 |
09.01.2024 | 85,23 | 86,40 | 84,53 | 85,98 | 0,88% | 18,00 |
08.01.2024 | 84,93 | 85,30 | 84,03 | 85,23 | 0,29% | 38,00 |
05.01.2024 | 83,60 | 85,38 | 83,40 | 84,98 | 1,55% | 237,00 |
04.01.2024 | 82,80 | 84,40 | 82,58 | 83,68 | 1,06% | 310,00 |
03.01.2024 | 82,43 | 83,15 | 81,33 | 82,80 | 0,39% | 20,00 |
02.01.2024 | 84,13 | 84,58 | 81,95 | 82,48 | -1,96% | 25,00 |
29.12.2023 | 83,00 | 84,30 | 83,00 | 84,13 | 1,36% | 1.025,00 |
28.12.2023 | 84,55 | 84,70 | 82,95 | 83,00 | -1,92% | 173,00 |
27.12.2023 | 83,85 | 85,05 | 83,63 | 84,63 | 1,29% | 37,00 |
22.12.2023 | 84,95 | 84,95 | 83,38 | 83,55 | -1,65% | 18,00 |
21.12.2023 | 83,85 | 85,18 | 82,30 | 84,95 | 1,37% | 203,00 |
20.12.2023 | 86,33 | 86,33 | 82,23 | 83,80 | -2,92% | 149,00 |
19.12.2023 | 84,48 | 86,35 | 84,40 | 86,33 | 2,25% | 62,00 |
18.12.2023 | 86,23 | 86,30 | 84,35 | 84,43 | -2,03% | 119,00 |
15.12.2023 | 84,60 | 86,23 | 83,65 | 86,18 | 1,98% | 304,00 |
14.12.2023 | 83,80 | 86,50 | 83,80 | 84,50 | 0,84% | 4,00 |
13.12.2023 | 81,98 | 83,95 | 81,90 | 83,80 | 2,20% | 234,00 |
12.12.2023 | 83,23 | 84,00 | 81,48 | 82,00 | -1,41% | 74,00 |
11.12.2023 | 87,73 | 87,75 | 82,93 | 83,18 | -5,19% | 242,00 |
08.12.2023 | 86,88 | 87,75 | 85,75 | 87,73 | 1,04% | 11,00 |
07.12.2023 | 85,73 | 87,23 | 85,48 | 86,83 | 1,28% | 135,00 |
06.12.2023 | 88,85 | 88,90 | 85,45 | 85,73 | -3,38% | 252,00 |
05.12.2023 | 88,45 | 89,38 | 87,73 | 88,73 | 0,25% | 35,00 |
04.12.2023 | 88,20 | 88,78 | 87,73 | 88,50 | 0,25% | - |
01.12.2023 | 86,80 | 88,35 | 86,40 | 88,28 | 1,79% | 227,00 |
30.11.2023 | 84,18 | 87,00 | 84,13 | 86,73 | 3,12% | 95,00 |
29.11.2023 | 84,73 | 85,93 | 84,00 | 84,10 | -0,74% | 35,00 |
28.11.2023 | 83,50 | 84,93 | 83,18 | 84,73 | 1,50% | 47,00 |
27.11.2023 | 82,70 | 83,95 | 81,83 | 83,48 | 0,78% | - |
24.11.2023 | 81,95 | 83,18 | 81,23 | 82,83 | 1,07% | 113,00 |
23.11.2023 | 81,98 | 82,65 | 80,95 | 81,95 | -0,03% | 115,00 |
22.11.2023 | 84,08 | 84,08 | 81,10 | 81,98 | -2,50% | 147,00 |
21.11.2023 | 85,75 | 85,75 | 83,20 | 84,08 | -1,95% | 155,00 |
20.11.2023 | 85,33 | 85,98 | 84,65 | 85,75 | 0,50% | 53,00 |
17.11.2023 | 85,25 | 85,83 | 84,83 | 85,33 | 0,03% | 151,00 |
16.11.2023 | 84,28 | 86,38 | 84,18 | 85,30 | 1,28% | 378,00 |
15.11.2023 | 84,80 | 85,05 | 83,30 | 84,23 | -0,74% | 106,00 |
14.11.2023 | 83,48 | 84,88 | 81,68 | 84,85 | 1,65% | 270,00 |
13.11.2023 | 84,73 | 84,73 | 82,60 | 83,48 | -1,39% | 20,00 |
10.11.2023 | 84,23 | 84,73 | 82,78 | 84,65 | 0,47% | 53,00 |
09.11.2023 | 82,85 | 84,55 | 82,15 | 84,25 | 1,63% | 41,00 |
08.11.2023 | 83,28 | 83,28 | 82,03 | 82,90 | -0,45% | 6,00 |
07.11.2023 | 85,38 | 85,38 | 81,83 | 83,28 | -2,46% | 386,00 |