20,280€
0,70%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 20,26 | 20,82 | 20,04 | 20,34 | 0,99% | 19.355,00 |
02.05.2024 | 19,59 | 20,38 | 19,59 | 20,14 | 2,76% | 12.937,00 |
30.04.2024 | 19,90 | 20,06 | 19,46 | 19,60 | -1,51% | 13.190,00 |
29.04.2024 | 19,89 | 19,94 | 19,51 | 19,90 | 1,07% | 10.101,00 |
26.04.2024 | 19,40 | 20,08 | 19,30 | 19,69 | 1,34% | 26.798,00 |
25.04.2024 | 19,58 | 20,66 | 19,08 | 19,43 | -0,87% | 19.883,00 |
24.04.2024 | 19,91 | 20,04 | 19,25 | 19,60 | -1,41% | 15.573,00 |
23.04.2024 | 19,29 | 19,89 | 19,29 | 19,88 | 2,37% | 8.453,00 |
22.04.2024 | 18,93 | 19,43 | 18,93 | 19,42 | 3,52% | 9.041,00 |
19.04.2024 | 19,00 | 19,00 | 18,51 | 18,76 | -1,37% | 16.446,00 |
18.04.2024 | 19,18 | 19,29 | 18,72 | 19,02 | -0,89% | 6.400,00 |
17.04.2024 | 19,19 | 19,54 | 19,00 | 19,19 | 1,00% | 17.156,00 |
16.04.2024 | 18,80 | 19,41 | 18,59 | 19,00 | 1,88% | 9.338,00 |
15.04.2024 | 19,46 | 19,65 | 18,51 | 18,65 | -4,70% | 38.473,00 |
12.04.2024 | 19,48 | 20,16 | 19,38 | 19,57 | -0,41% | 14.475,00 |
11.04.2024 | 19,95 | 20,04 | 19,27 | 19,65 | -1,55% | 26.662,00 |
10.04.2024 | 20,86 | 21,28 | 19,36 | 19,96 | -4,22% | 50.010,00 |
09.04.2024 | 20,24 | 21,32 | 20,20 | 20,84 | 2,66% | 19.655,00 |
08.04.2024 | 20,40 | 20,72 | 20,00 | 20,30 | -1,36% | 14.280,00 |
05.04.2024 | 21,50 | 21,50 | 20,40 | 20,58 | -2,09% | 18.328,00 |
04.04.2024 | 21,10 | 21,60 | 20,80 | 21,02 | -0,85% | 43.177,00 |
03.04.2024 | 20,40 | 21,20 | 19,82 | 21,20 | 4,43% | 26.431,00 |
02.04.2024 | 21,36 | 21,46 | 19,94 | 20,30 | -4,43% | 40.802,00 |
28.03.2024 | 20,75 | 21,39 | 20,22 | 21,24 | 2,36% | 57.297,00 |
27.03.2024 | 19,77 | 20,75 | 19,24 | 20,75 | 5,46% | 29.048,00 |
26.03.2024 | 20,19 | 20,30 | 19,60 | 19,68 | -2,50% | 24.444,00 |
25.03.2024 | 20,20 | 21,38 | 19,82 | 20,18 | -0,10% | 80.314,00 |
22.03.2024 | 18,60 | 20,30 | 18,60 | 20,20 | 6,93% | 59.577,00 |
21.03.2024 | 18,29 | 18,91 | 18,11 | 18,89 | 3,42% | 21.796,00 |
20.03.2024 | 17,78 | 18,54 | 17,46 | 18,27 | 3,48% | 29.250,00 |
19.03.2024 | 17,88 | 17,90 | 17,45 | 17,65 | -1,37% | 11.810,00 |
18.03.2024 | 16,65 | 17,92 | 16,65 | 17,90 | 6,04% | 45.554,00 |
15.03.2024 | 16,60 | 16,88 | 16,51 | 16,88 | 2,12% | 27.332,00 |
14.03.2024 | 17,06 | 17,37 | 16,51 | 16,53 | -2,91% | 50.145,00 |
13.03.2024 | 17,61 | 17,84 | 17,01 | 17,02 | -3,57% | 32.148,00 |
12.03.2024 | 18,00 | 18,30 | 17,59 | 17,65 | -1,92% | 26.476,00 |
11.03.2024 | 17,55 | 18,00 | 16,99 | 18,00 | 2,54% | 48.064,00 |
08.03.2024 | 18,09 | 18,33 | 17,55 | 17,55 | -4,05% | 41.973,00 |
07.03.2024 | 17,85 | 18,38 | 17,81 | 18,29 | 2,12% | 22.596,00 |
06.03.2024 | 18,06 | 18,30 | 17,75 | 17,91 | -0,69% | 35.274,00 |
05.03.2024 | 18,61 | 18,61 | 18,01 | 18,04 | -2,70% | 27.707,00 |
04.03.2024 | 19,10 | 19,34 | 18,38 | 18,54 | -3,69% | 30.971,00 |
01.03.2024 | 18,80 | 19,30 | 18,80 | 19,25 | 2,42% | 17.700,00 |
29.02.2024 | 18,80 | 19,27 | 18,41 | 18,79 | -0,66% | 36.107,00 |
28.02.2024 | 19,48 | 19,56 | 18,60 | 18,92 | -2,90% | 31.400,00 |
27.02.2024 | 18,40 | 19,52 | 18,40 | 19,48 | 4,73% | 33.301,00 |
26.02.2024 | 18,73 | 18,98 | 18,35 | 18,60 | -2,05% | 41.472,00 |
23.02.2024 | 19,49 | 19,49 | 18,55 | 18,99 | -2,54% | 42.968,00 |
22.02.2024 | 19,82 | 19,98 | 19,22 | 19,49 | -1,96% | 41.204,00 |
21.02.2024 | 19,84 | 20,08 | 19,46 | 19,88 | 0,20% | 20.995,00 |
20.02.2024 | 20,11 | 20,42 | 19,81 | 19,84 | -2,53% | 29.511,00 |
19.02.2024 | 20,85 | 20,85 | 20,10 | 20,35 | -2,91% | 29.786,00 |
16.02.2024 | 21,19 | 21,52 | 20,66 | 20,96 | -0,57% | 25.316,00 |
15.02.2024 | 20,65 | 21,29 | 20,38 | 21,08 | 1,39% | 28.679,00 |
14.02.2024 | 20,71 | 20,94 | 20,26 | 20,79 | 0,48% | 29.639,00 |
13.02.2024 | 21,24 | 21,63 | 20,69 | 20,69 | -2,68% | 28.519,00 |
12.02.2024 | 20,37 | 21,79 | 20,32 | 21,26 | 3,81% | 49.803,00 |
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 |