Börse:
60,725€
0,16%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
60,550€
Ask:
60,900€
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 60,58 | 61,88 | 59,50 | 60,73 | 0,21% | 110,00 |
| 04.03.2021 | 60,73 | 62,03 | 60,00 | 60,60 | -0,16% | 66,00 |
| 03.03.2021 | 65,13 | 65,23 | 60,68 | 60,70 | -6,54% | 131,00 |
| 02.03.2021 | 64,80 | 65,43 | 0,00 | 64,95 | 0,00% | 261,00 |
| 01.03.2021 | 63,30 | 65,10 | 63,28 | 64,95 | 2,81% | 969,00 |
| 26.02.2021 | 62,98 | 64,38 | 62,35 | 63,18 | -0,20% | 239,00 |
| 25.02.2021 | 64,88 | 66,03 | 63,05 | 63,30 | -2,01% | 205,00 |
| 24.02.2021 | 64,98 | 66,90 | 64,33 | 64,60 | -0,04% | 386,00 |
| 23.02.2021 | 65,98 | 65,98 | 61,10 | 64,63 | -2,08% | 745,00 |
| 22.02.2021 | 67,68 | 67,78 | 64,68 | 66,00 | -2,48% | 250,00 |
| 19.02.2021 | 67,78 | 68,20 | 66,15 | 67,68 | -0,26% | 255,00 |
| 18.02.2021 | 69,88 | 70,75 | 67,73 | 67,85 | -2,93% | 225,00 |
| 17.02.2021 | 69,85 | 71,20 | 67,85 | 69,90 | 0,36% | 113,00 |
| 16.02.2021 | 70,08 | 71,63 | 69,50 | 69,65 | -0,61% | 1.110,00 |
| 15.02.2021 | 71,15 | 71,23 | 69,15 | 70,08 | -1,20% | 776,00 |
| 12.02.2021 | 76,53 | 76,65 | 68,25 | 70,93 | -7,35% | 1.377,00 |
| 11.02.2021 | 75,65 | 77,28 | 75,65 | 76,55 | 1,39% | 33,00 |
| 10.02.2021 | 76,30 | 77,88 | 74,73 | 75,50 | -0,95% | 159,00 |
| 09.02.2021 | 79,38 | 79,55 | 74,95 | 76,23 | -3,76% | 688,00 |
| 08.02.2021 | 81,30 | 83,20 | 78,78 | 79,20 | -2,61% | 923,00 |
| 05.02.2021 | 78,75 | 81,73 | 78,65 | 81,33 | 3,60% | 15,00 |
| 04.02.2021 | 80,08 | 80,28 | 77,95 | 78,50 | -2,00% | 429,00 |
| 03.02.2021 | 77,80 | 81,33 | 77,63 | 80,10 | 3,19% | 35,00 |
| 02.02.2021 | 76,85 | 78,70 | 76,75 | 77,63 | 1,04% | 46,00 |
| 01.02.2021 | 74,25 | 77,13 | 74,25 | 76,83 | 3,50% | 115,00 |
| 29.01.2021 | 74,93 | 76,13 | 72,95 | 74,23 | -1,62% | 200,00 |
| 28.01.2021 | 74,60 | 75,73 | 67,98 | 75,45 | 1,11% | 306,00 |
| 27.01.2021 | 75,98 | 77,38 | 73,05 | 74,63 | -1,91% | 93,00 |
| 26.01.2021 | 79,53 | 79,70 | 75,70 | 76,08 | -4,40% | 50,00 |
| 25.01.2021 | 79,75 | 81,13 | 78,20 | 79,58 | -0,22% | 22,00 |
| 22.01.2021 | 78,63 | 80,33 | 77,70 | 79,75 | 1,17% | 1.110,00 |
| 21.01.2021 | 77,00 | 79,20 | 76,98 | 78,83 | 2,54% | 563,00 |
| 20.01.2021 | 77,55 | 77,75 | 75,48 | 76,88 | -0,61% | 12,00 |
| 19.01.2021 | 74,20 | 77,68 | 74,05 | 77,35 | 4,77% | 25,00 |
| 18.01.2021 | 75,43 | 75,95 | 73,40 | 73,83 | -2,15% | 345,00 |
| 15.01.2021 | 76,75 | 77,93 | 74,48 | 75,45 | -1,76% | 656,00 |
| 14.01.2021 | 76,30 | 77,85 | 76,05 | 76,80 | 0,92% | 815,00 |
| 13.01.2021 | 74,05 | 76,50 | 0,00 | 76,10 | 2,80% | 151,00 |
| 12.01.2021 | 75,93 | 76,23 | 72,45 | 74,03 | -2,50% | 226,00 |
| 11.01.2021 | 78,88 | 78,88 | 75,00 | 75,93 | -3,83% | 1.373,00 |
| 08.01.2021 | 76,58 | 79,03 | 76,03 | 78,95 | 2,73% | 321,00 |
| 07.01.2021 | 73,63 | 79,48 | 73,63 | 76,85 | 3,78% | 3.435,00 |
| 06.01.2021 | 71,05 | 74,68 | 0,00 | 74,05 | 4,22% | 325,00 |
| 05.01.2021 | 71,23 | 71,25 | 69,25 | 71,05 | -0,14% | 15,00 |
| 04.01.2021 | 69,58 | 71,88 | 69,13 | 71,15 | 3,15% | 358,00 |
| 30.12.2020 | 69,38 | 69,53 | 68,40 | 68,98 | -0,54% | 127,00 |
| 29.12.2020 | 69,70 | 70,15 | 68,55 | 69,35 | -0,75% | 345,00 |
| 28.12.2020 | 66,18 | 70,00 | 65,93 | 69,88 | 5,67% | 254,00 |
| 23.12.2020 | 64,98 | 66,55 | 64,80 | 66,13 | 1,77% | 162,00 |
| 22.12.2020 | 62,88 | 65,23 | 62,80 | 64,98 | 3,26% | 32,00 |
| 21.12.2020 | 63,03 | 63,55 | 0,00 | 62,93 | -0,24% | 300,00 |
| 18.12.2020 | 63,75 | 64,60 | 62,90 | 63,08 | -1,10% | 49,00 |
| 17.12.2020 | 64,48 | 64,85 | 63,43 | 63,78 | -1,09% | 10,00 |
| 16.12.2020 | 62,68 | 64,58 | 62,58 | 64,48 | 3,00% | 680,00 |
| 15.12.2020 | 59,70 | 62,90 | 59,65 | 62,60 | 5,39% | 410,00 |
| 14.12.2020 | 59,75 | 59,98 | 58,78 | 59,40 | -0,29% | 100,00 |
| 11.12.2020 | 59,98 | 60,03 | 58,70 | 59,58 | -0,58% | 60,00 |
| 10.12.2020 | 59,95 | 60,03 | 58,75 | 59,93 | 0,25% | 41,00 |
| 09.12.2020 | 59,13 | 60,50 | 59,03 | 59,78 | 1,44% | - |
| 08.12.2020 | 58,90 | 59,38 | 58,55 | 58,93 | 0,17% | 145,00 |
| 07.12.2020 | 58,48 | 59,13 | 58,00 | 58,83 | 0,43% | - |
| 04.12.2020 | 58,58 | 58,73 | 57,95 | 58,58 | 0,34% | 190,00 |
| 03.12.2020 | 58,25 | 58,93 | 58,03 | 58,38 | 0,17% | - |
| 02.12.2020 | 59,53 | 59,58 | 57,98 | 58,28 | -1,73% | 77,00 |
| 01.12.2020 | 58,88 | 59,85 | 58,60 | 59,30 | 1,32% | 40,00 |
| 30.11.2020 | 58,90 | 59,93 | 58,28 | 58,53 | -0,64% | 24,00 |
| 27.11.2020 | 56,28 | 59,05 | 56,23 | 58,90 | 4,90% | 690,00 |
| 26.11.2020 | 56,75 | 57,28 | 55,95 | 56,15 | -1,06% | 40,00 |
| 25.11.2020 | 56,50 | 57,28 | 56,48 | 56,75 | 0,67% | 711,00 |
| 24.11.2020 | 56,53 | 56,75 | 55,70 | 56,38 | -0,18% | - |
| 23.11.2020 | 56,03 | 56,80 | 55,70 | 56,48 | 0,80% | 130,00 |
| 20.11.2020 | 56,08 | 56,73 | 55,88 | 56,03 | -0,27% | - |
| 19.11.2020 | 54,90 | 56,90 | 54,70 | 56,18 | 2,79% | 75,00 |
| 18.11.2020 | 54,98 | 55,43 | 54,40 | 54,65 | -0,50% | - |
| 17.11.2020 | 54,45 | 55,10 | 54,38 | 54,93 | 0,97% | 10,00 |
| 16.11.2020 | 54,10 | 54,73 | 52,93 | 54,40 | 0,60% | 37,00 |
| 13.11.2020 | 54,10 | 54,75 | 53,93 | 54,08 | 0,42% | - |
| 12.11.2020 | 54,70 | 55,18 | 51,98 | 53,85 | -1,73% | 138,00 |
| 11.11.2020 | 53,90 | 54,95 | 53,18 | 54,80 | 1,67% | 8,00 |
| 10.11.2020 | 54,03 | 54,35 | 52,60 | 53,90 | -0,19% | 210,00 |
| 09.11.2020 | 53,30 | 56,38 | 53,30 | 54,00 | 1,41% | 101,00 |
| 06.11.2020 | 53,30 | 53,83 | 52,78 | 53,25 | -0,09% | - |
| 05.11.2020 | 53,53 | 55,08 | 53,18 | 53,30 | -1,16% | 37,00 |
| 04.11.2020 | 50,70 | 53,93 | 49,41 | 53,93 | 5,94% | 300,00 |
| 03.11.2020 | 50,12 | 50,93 | 49,73 | 50,90 | 2,21% | - |
| 02.11.2020 | 49,11 | 50,78 | 48,57 | 49,80 | 1,36% | 220,00 |
| 30.10.2020 | 48,87 | 49,69 | 48,38 | 49,13 | 0,39% | - |
| 29.10.2020 | 49,44 | 49,56 | 48,03 | 48,94 | -0,93% | - |
| 28.10.2020 | 51,40 | 51,45 | 49,27 | 49,40 | -3,89% | 10,00 |
| 27.10.2020 | 50,28 | 52,23 | 49,84 | 51,40 | 2,62% | 35,00 |
| 26.10.2020 | 51,88 | 51,88 | 49,79 | 50,09 | -3,63% | 90,00 |
| 23.10.2020 | 52,05 | 52,63 | 51,53 | 51,98 | -0,10% | 229,00 |
| 22.10.2020 | 51,15 | 52,10 | 50,63 | 52,03 | 2,06% | 200,00 |
| 21.10.2020 | 53,00 | 53,25 | 50,95 | 50,98 | -3,78% | 122,00 |
| 20.10.2020 | 52,08 | 53,93 | 52,03 | 52,98 | 2,12% | - |
| 19.10.2020 | 52,15 | 53,60 | 51,85 | 51,88 | -0,24% | 300,00 |
| 16.10.2020 | 52,25 | 53,45 | 51,85 | 52,00 | -0,53% | 118,00 |
| 15.10.2020 | 54,63 | 54,83 | 52,28 | 52,28 | -4,39% | 365,00 |
| 14.10.2020 | 53,18 | 55,20 | 52,80 | 54,68 | 2,92% | 17,00 |
| 13.10.2020 | 53,18 | 53,63 | 52,10 | 53,13 | 0,09% | 297,00 |