Börse:
40,930€
-0,07%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
40,880€
Ask:
40,980€
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2020 | 41,18 | 41,45 | 40,09 | 40,93 | -0,07% | - |
| 02.06.2020 | 40,22 | 41,88 | 40,08 | 40,96 | 3,33% | 31.393,00 |
| 29.05.2020 | 38,60 | 39,90 | 38,22 | 39,64 | -0,40% | 31.725,00 |
| 28.05.2020 | 39,28 | 39,86 | 38,88 | 39,80 | 2,95% | 43.667,00 |
| 27.05.2020 | 39,30 | 39,86 | 38,30 | 38,66 | -2,03% | 66.267,00 |
| 26.05.2020 | 38,42 | 39,98 | 38,40 | 39,46 | 2,23% | 43.530,00 |
| 25.05.2020 | 37,52 | 38,68 | 37,52 | 38,60 | 2,99% | 34.595,00 |
| 22.05.2020 | 36,60 | 37,52 | 36,50 | 37,48 | 0,11% | 56.653,00 |
| 21.05.2020 | 37,00 | 37,84 | 36,72 | 37,44 | -1,37% | 50.513,00 |
| 20.05.2020 | 37,44 | 38,40 | 36,52 | 37,96 | 2,54% | 30.549,00 |
| 19.05.2020 | 40,00 | 40,00 | 36,94 | 37,02 | -10,19% | 85.106,00 |
| 18.05.2020 | 42,00 | 42,28 | 40,86 | 41,22 | 2,03% | 8.814,00 |
| 15.05.2020 | 41,62 | 41,62 | 39,60 | 40,40 | -0,88% | 17.831,00 |
| 14.05.2020 | 42,50 | 42,50 | 39,54 | 40,76 | -5,17% | 14.586,00 |
| 13.05.2020 | 43,38 | 44,02 | 42,82 | 42,98 | -2,80% | 14.930,00 |
| 12.05.2020 | 44,28 | 44,73 | 43,48 | 44,22 | -0,45% | 16.268,00 |
| 11.05.2020 | 44,04 | 44,70 | 42,50 | 44,42 | -0,18% | 3.032,00 |
| 08.05.2020 | 42,56 | 44,90 | 42,56 | 44,50 | 5,00% | 5.561,00 |
| 07.05.2020 | 41,42 | 42,38 | 41,02 | 42,38 | 3,32% | 6.902,00 |
| 06.05.2020 | 40,22 | 42,06 | 40,22 | 41,02 | 0,74% | 22.144,00 |
| 05.05.2020 | 41,20 | 41,20 | 39,54 | 40,72 | 0,30% | 25.519,00 |
| 04.05.2020 | 40,94 | 41,82 | 40,16 | 40,60 | -1,79% | 25.815,00 |
| 30.04.2020 | 43,56 | 43,70 | 41,32 | 41,34 | -3,19% | 19.225,00 |
| 29.04.2020 | 41,12 | 43,64 | 41,12 | 42,70 | 4,04% | 14.890,00 |
| 28.04.2020 | 38,00 | 41,04 | 38,00 | 41,04 | 7,77% | 20.548,00 |
| 27.04.2020 | 37,96 | 38,34 | 37,10 | 38,08 | -0,78% | 21.077,00 |
| 24.04.2020 | 38,44 | 39,22 | 36,98 | 38,38 | -0,52% | 12.588,00 |
| 23.04.2020 | 37,48 | 39,36 | 37,20 | 38,58 | 4,16% | 13.330,00 |
| 22.04.2020 | 37,20 | 37,88 | 36,84 | 37,04 | 0,16% | 25.718,00 |
| 21.04.2020 | 37,48 | 37,58 | 36,48 | 36,98 | -2,89% | 23.244,00 |
| 20.04.2020 | 38,74 | 39,43 | 37,88 | 38,08 | 1,22% | - |
| 17.04.2020 | 36,08 | 37,98 | 35,52 | 37,62 | 6,81% | 23.178,00 |
| 16.04.2020 | 36,92 | 37,28 | 34,00 | 35,22 | -2,33% | 22.946,00 |
| 15.04.2020 | 38,62 | 38,62 | 35,78 | 36,06 | -5,50% | 7.838,00 |
| 14.04.2020 | 40,02 | 40,02 | 38,04 | 38,16 | -2,15% | 3.572,00 |
| 09.04.2020 | 38,64 | 39,52 | 37,66 | 39,00 | 1,35% | 12.346,00 |
| 08.04.2020 | 38,76 | 38,76 | 36,52 | 38,48 | -2,09% | 9.688,00 |
| 07.04.2020 | 39,30 | 40,38 | 38,74 | 39,30 | 3,58% | 16.415,00 |
| 06.04.2020 | 37,60 | 39,00 | 36,76 | 37,94 | 4,86% | 26.413,00 |
| 03.04.2020 | 34,46 | 37,50 | 34,04 | 36,18 | 6,47% | 27.498,00 |
| 02.04.2020 | 32,98 | 33,98 | 32,34 | 33,98 | 5,53% | 17.130,00 |
| 01.04.2020 | 33,06 | 33,36 | 32,20 | 32,20 | -2,42% | 6.477,00 |
| 31.03.2020 | 32,88 | 34,65 | 32,50 | 33,00 | 1,66% | 17.038,00 |
| 30.03.2020 | 32,58 | 32,62 | 31,74 | 32,46 | -0,73% | 54.563,00 |
| 27.03.2020 | 34,00 | 34,20 | 32,38 | 32,70 | -4,16% | 28.165,00 |
| 26.03.2020 | 32,78 | 34,24 | 31,58 | 34,12 | 4,09% | 24.708,00 |
| 25.03.2020 | 33,16 | 34,96 | 30,64 | 32,78 | 1,49% | 52.784,00 |
| 24.03.2020 | 35,52 | 36,46 | 32,24 | 32,30 | -4,89% | 79.979,00 |
| 23.03.2020 | 37,90 | 37,90 | 33,56 | 33,96 | -7,47% | 45.936,00 |
| 20.03.2020 | 34,18 | 38,96 | 32,68 | 36,70 | 19,00% | 45.171,00 |
| 19.03.2020 | 29,40 | 31,18 | 28,52 | 30,84 | 6,13% | 86.605,00 |
| 18.03.2020 | 32,12 | 32,50 | 28,36 | 29,06 | -10,97% | 84.684,00 |
| 17.03.2020 | 32,32 | 33,06 | 30,02 | 32,64 | 6,04% | 139.590,00 |
| 16.03.2020 | 31,16 | 31,70 | 29,00 | 30,78 | -7,18% | 109.504,00 |
| 13.03.2020 | 33,82 | 35,54 | 31,74 | 33,16 | 0,12% | 147.376,00 |
| 12.03.2020 | 35,46 | 36,20 | 32,44 | 33,12 | -11,73% | 99.035,00 |
| 11.03.2020 | 38,94 | 39,44 | 37,42 | 37,52 | -3,00% | 61.276,00 |
| 10.03.2020 | 39,52 | 40,72 | 38,56 | 38,68 | -2,52% | 142.728,00 |
| 09.03.2020 | 40,94 | 41,72 | 38,28 | 39,68 | -8,19% | 96.506,00 |
| 06.03.2020 | 44,66 | 44,66 | 42,32 | 43,22 | -4,89% | 74.668,00 |
| 05.03.2020 | 46,04 | 46,66 | 45,14 | 45,44 | -1,17% | 88.536,00 |
| 04.03.2020 | 44,82 | 46,10 | 44,72 | 45,98 | 3,93% | 57.669,00 |
| 03.03.2020 | 43,75 | 45,12 | 43,70 | 44,24 | 2,45% | 42.727,00 |
| 02.03.2020 | 42,96 | 43,38 | 42,12 | 43,18 | 0,42% | 46.121,00 |
| 28.02.2020 | 41,00 | 43,32 | 41,00 | 43,00 | -3,54% | 59.990,00 |
| 27.02.2020 | 45,42 | 45,50 | 44,32 | 44,58 | -3,04% | 32.837,00 |
| 26.02.2020 | 45,66 | 46,46 | 44,60 | 45,98 | -0,65% | 48.645,00 |
| 25.02.2020 | 47,76 | 48,00 | 46,28 | 46,28 | -2,90% | 52.122,00 |
| 24.02.2020 | 49,02 | 49,02 | 47,60 | 47,66 | -4,10% | 87.508,00 |
| 21.02.2020 | 48,00 | 50,10 | 48,00 | 49,70 | 2,60% | 59.899,00 |
| 20.02.2020 | 49,81 | 49,81 | 48,20 | 48,44 | -3,60% | 86.263,00 |
| 19.02.2020 | 48,92 | 50,75 | 48,80 | 50,25 | 3,14% | 88.559,00 |
| 18.02.2020 | 47,16 | 48,74 | 47,13 | 48,72 | 2,48% | 79.464,00 |
| 17.02.2020 | 48,08 | 48,30 | 46,98 | 47,54 | -2,02% | 70.961,00 |
| 14.02.2020 | 47,52 | 48,72 | 47,48 | 48,52 | 1,89% | 46.269,00 |
| 13.02.2020 | 47,51 | 47,94 | 47,06 | 47,62 | 0,23% | 40.945,00 |
| 12.02.2020 | 47,98 | 48,26 | 47,38 | 47,51 | -0,61% | 43.315,00 |
| 11.02.2020 | 46,51 | 48,24 | 46,40 | 47,80 | 3,51% | 85.841,00 |
| 10.02.2020 | 46,67 | 46,78 | 46,06 | 46,18 | -0,86% | 27.869,00 |
| 07.02.2020 | 46,90 | 47,44 | 46,55 | 46,58 | -0,51% | 40.124,00 |
| 06.02.2020 | 47,22 | 47,52 | 46,56 | 46,82 | -0,51% | 53.423,00 |
| 05.02.2020 | 46,31 | 47,12 | 45,86 | 47,06 | 1,20% | 64.629,00 |
| 04.02.2020 | 46,68 | 46,80 | 46,00 | 46,50 | -0,56% | 64.548,00 |
| 03.02.2020 | 47,60 | 47,72 | 46,68 | 46,76 | -2,46% | 42.648,00 |
| 31.01.2020 | 48,28 | 48,38 | 47,36 | 47,94 | -0,54% | 65.656,00 |
| 30.01.2020 | 48,70 | 48,70 | 47,78 | 48,20 | -1,43% | 49.987,00 |
| 29.01.2020 | 49,02 | 49,50 | 48,74 | 48,90 | -0,16% | 125.087,00 |
| 28.01.2020 | 48,02 | 49,10 | 47,80 | 48,98 | 2,64% | 124.060,00 |
| 27.01.2020 | 46,88 | 48,18 | 46,72 | 47,72 | 1,58% | 67.504,00 |
| 24.01.2020 | 46,50 | 47,40 | 46,34 | 46,98 | 1,25% | 28.196,00 |
| 23.01.2020 | 46,50 | 46,62 | 45,90 | 46,40 | 0,00% | 41.121,00 |
| 22.01.2020 | 46,44 | 46,82 | 46,12 | 46,40 | 0,91% | 27.330,00 |
| 21.01.2020 | 46,74 | 46,80 | 45,78 | 45,98 | -1,79% | 52.832,00 |
| 20.01.2020 | 46,18 | 46,86 | 46,16 | 46,82 | 1,56% | 32.624,00 |
| 17.01.2020 | 45,32 | 46,46 | 45,24 | 46,10 | 2,31% | 37.614,00 |
| 16.01.2020 | 44,98 | 45,89 | 44,86 | 45,06 | 0,81% | 51.858,00 |
| 15.01.2020 | 44,74 | 44,86 | 44,02 | 44,70 | -0,09% | 42.071,00 |
| 14.01.2020 | 44,34 | 44,90 | 44,32 | 44,74 | 0,95% | 28.925,00 |
| 13.01.2020 | 44,14 | 44,66 | 44,06 | 44,32 | 0,68% | 22.683,00 |
| 10.01.2020 | 43,88 | 44,18 | 43,44 | 44,02 | 0,64% | 30.248,00 |