Verbio SE
[WKN: A0JL9W | ISIN: DE000A0JL9W6]
Aktienkurse
21,150€ 1,93%
Echtzeit-Aktienkurs Verbio SE
Bid: Ask:

Aktienkurse zur Verbio SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,75 21,40 20,22 21,15 1,93% 57.237,00
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
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
01.12.2023 31,54 31,74 30,61 31,49 0,06% 7.885,00
30.11.2023 30,77 31,99 30,64 31,47 1,88% 15.388,00
29.11.2023 31,21 31,87 30,64 30,89 -1,03% 17.080,00
28.11.2023 30,44 31,59 29,22 31,21 2,60% 31.321,00
27.11.2023 31,33 31,80 30,42 30,42 -2,59% 12.118,00
24.11.2023 31,67 31,72 30,76 31,23 -1,51% 11.926,00
23.11.2023 31,59 31,79 31,22 31,71 0,28% 6.231,00
22.11.2023 32,07 32,08 31,30 31,62 -1,40% 8.608,00
21.11.2023 33,55 33,68 31,67 32,07 -4,55% 29.150,00
20.11.2023 34,30 35,00 33,41 33,60 -2,58% 12.830,00
17.11.2023 34,24 34,90 34,11 34,49 0,76% 10.868,00
16.11.2023 35,42 35,42 34,21 34,23 -3,33% 4.544,00
15.11.2023 35,72 36,34 34,54 35,41 -1,20% 14.797,00
14.11.2023 34,94 35,84 34,35 35,84 2,28% 14.709,00
13.11.2023 34,74 35,34 32,96 35,04 0,66% 18.467,00
10.11.2023 33,45 34,82 33,04 34,81 5,23% 16.761,00
09.11.2023 30,75 34,49 30,75 33,08 8,57% 46.599,00
08.11.2023 30,18 31,00 30,00 30,47 0,73% 13.787,00
07.11.2023 31,51 31,57 30,01 30,25 -4,00% 22.123,00