Börse:
79,700€
1,08%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
79,400€
Ask:
80,000€
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 78,50 | 78,50 | 78,50 | 78,50 | -0,44% | 1.041,00 |
| 21.01.2021 | 78,20 | 78,85 | 78,20 | 78,85 | 4,44% | 48,00 |
| 20.01.2021 | 75,50 | 75,50 | 75,50 | 75,50 | -0,46% | 1,00 |
| 19.01.2021 | 75,65 | 75,85 | 75,65 | 75,85 | 2,33% | 213,00 |
| 18.01.2021 | 74,13 | 74,13 | 74,13 | 74,13 | -1,69% | 16,00 |
| 15.01.2021 | 75,40 | 75,40 | 75,40 | 75,40 | -2,43% | 5,00 |
| 14.01.2021 | 76,60 | 77,88 | 76,05 | 77,28 | 1,61% | - |
| 13.01.2021 | 76,13 | 76,13 | 76,05 | 76,05 | 3,89% | 84,00 |
| 12.01.2021 | 75,30 | 75,30 | 73,20 | 73,20 | -3,17% | 2.639,00 |
| 11.01.2021 | 75,35 | 75,60 | 75,35 | 75,60 | -3,05% | 89,00 |
| 08.01.2021 | 77,58 | 78,78 | 77,30 | 77,98 | 3,42% | 591,00 |
| 07.01.2021 | 78,85 | 78,85 | 74,30 | 75,40 | 3,08% | 307,00 |
| 06.01.2021 | 71,85 | 73,20 | 71,85 | 73,15 | 3,17% | 863,00 |
| 05.01.2021 | 70,33 | 70,90 | 69,40 | 70,90 | -0,14% | 309,00 |
| 04.01.2021 | 69,25 | 71,80 | 69,25 | 71,00 | 2,16% | 4.092,00 |
| 30.12.2020 | 69,10 | 69,55 | 68,50 | 69,50 | 0,65% | 15.355,00 |
| 29.12.2020 | 69,05 | 70,15 | 68,50 | 69,05 | -0,58% | 28.727,00 |
| 28.12.2020 | 66,80 | 69,45 | 66,75 | 69,45 | 4,59% | 16.021,00 |
| 23.12.2020 | 65,40 | 66,55 | 65,05 | 66,40 | 1,92% | 28.932,00 |
| 22.12.2020 | 63,20 | 65,25 | 63,15 | 65,15 | 3,33% | 24.474,00 |
| 21.12.2020 | 62,20 | 63,05 | 61,40 | 63,05 | -0,71% | 18.218,00 |
| 18.12.2020 | 63,50 | 64,60 | 63,35 | 63,50 | 0,00% | 36.326,00 |
| 17.12.2020 | 64,15 | 64,90 | 63,40 | 63,50 | -0,55% | 41.019,00 |
| 16.12.2020 | 62,55 | 64,10 | 62,55 | 63,85 | 2,08% | 45.610,00 |
| 15.12.2020 | 59,70 | 62,55 | 59,55 | 62,55 | 4,34% | 81.382,00 |
| 14.12.2020 | 59,00 | 59,95 | 58,70 | 59,95 | 0,84% | 27.989,00 |
| 11.12.2020 | 60,00 | 60,00 | 58,70 | 59,45 | -0,75% | 24.732,00 |
| 10.12.2020 | 59,50 | 59,90 | 58,75 | 59,90 | 0,59% | 32.181,00 |
| 09.12.2020 | 59,20 | 59,85 | 59,05 | 59,55 | 1,45% | 30.817,00 |
| 08.12.2020 | 58,95 | 59,40 | 58,55 | 58,70 | -0,25% | 18.436,00 |
| 07.12.2020 | 58,45 | 59,10 | 58,00 | 58,85 | 0,60% | 18.081,00 |
| 04.12.2020 | 58,25 | 58,85 | 57,95 | 58,50 | -0,51% | 17.573,00 |
| 03.12.2020 | 58,05 | 58,90 | 57,95 | 58,80 | 1,38% | 35.548,00 |
| 02.12.2020 | 58,75 | 59,50 | 58,00 | 58,00 | -2,77% | 32.435,00 |
| 01.12.2020 | 59,20 | 59,85 | 58,50 | 59,65 | 1,02% | 54.091,00 |
| 30.11.2020 | 58,80 | 59,95 | 58,50 | 59,05 | 0,08% | 25.827,00 |
| 27.11.2020 | 56,40 | 59,00 | 56,35 | 59,00 | 5,26% | 54.271,00 |
| 26.11.2020 | 57,10 | 57,15 | 55,95 | 56,05 | -0,71% | 16.272,00 |
| 25.11.2020 | 56,40 | 57,25 | 56,35 | 56,45 | 0,44% | 31.210,00 |
| 24.11.2020 | 56,35 | 56,55 | 55,75 | 56,20 | 0,54% | 49.787,00 |
| 23.11.2020 | 56,60 | 56,80 | 55,65 | 55,90 | -0,09% | 42.989,00 |
| 20.11.2020 | 56,45 | 56,75 | 55,90 | 55,95 | 0,00% | 23.763,00 |
| 19.11.2020 | 55,15 | 56,90 | 55,05 | 55,95 | 1,08% | 39.585,00 |
| 18.11.2020 | 54,90 | 55,40 | 54,45 | 55,35 | 1,10% | 32.425,00 |
| 17.11.2020 | 54,80 | 55,10 | 54,40 | 54,75 | 0,64% | 43.390,00 |
| 16.11.2020 | 53,70 | 54,73 | 52,93 | 54,40 | 0,28% | 54.121,00 |
| 13.11.2020 | 54,35 | 54,75 | 54,05 | 54,25 | 0,28% | 11.382,00 |
| 12.11.2020 | 53,50 | 55,15 | 52,00 | 54,10 | -1,10% | 105.078,00 |
| 11.11.2020 | 53,45 | 54,80 | 53,20 | 54,70 | 2,82% | 50.640,00 |
| 10.11.2020 | 53,35 | 53,70 | 52,70 | 53,20 | -2,21% | 49.192,00 |
| 09.11.2020 | 53,95 | 56,40 | 53,85 | 54,40 | 2,45% | 78.148,00 |
| 06.11.2020 | 53,50 | 53,80 | 52,70 | 53,10 | -1,85% | 49.233,00 |
| 05.11.2020 | 52,90 | 55,25 | 52,90 | 54,10 | 4,44% | 79.081,00 |
| 04.11.2020 | 50,00 | 52,05 | 49,44 | 51,80 | 2,37% | 43.041,00 |
| 03.11.2020 | 50,29 | 50,75 | 49,74 | 50,60 | 1,44% | 50.900,00 |
| 02.11.2020 | 49,20 | 50,80 | 48,64 | 49,88 | 1,18% | 90.495,00 |
| 30.10.2020 | 47,90 | 49,68 | 47,90 | 49,30 | 1,99% | 53.247,00 |
| 29.10.2020 | 48,78 | 49,22 | 48,06 | 48,34 | -2,81% | 57.164,00 |
| 28.10.2020 | 51,15 | 51,20 | 49,30 | 49,74 | -3,70% | 34.979,00 |
| 27.10.2020 | 51,30 | 52,20 | 49,86 | 51,65 | 1,37% | 58.034,00 |
| 26.10.2020 | 51,43 | 51,50 | 50,80 | 50,95 | -2,49% | - |
| 23.10.2020 | 51,95 | 52,65 | 51,95 | 52,25 | 0,67% | 33.548,00 |
| 22.10.2020 | 51,25 | 52,05 | 51,05 | 51,90 | 0,78% | 49.688,00 |
| 21.10.2020 | 53,15 | 53,25 | 51,30 | 51,50 | -3,47% | 51.813,00 |
| 20.10.2020 | 52,70 | 53,95 | 52,65 | 53,35 | 1,33% | 28.615,00 |
| 19.10.2020 | 52,10 | 53,60 | 52,10 | 52,65 | 0,77% | 14.870,00 |
| 16.10.2020 | 52,80 | 53,45 | 51,85 | 52,25 | -0,90% | 64.498,00 |
| 15.10.2020 | 54,35 | 54,55 | 52,73 | 52,73 | -4,22% | 66.483,00 |
| 14.10.2020 | 52,90 | 55,15 | 52,80 | 55,05 | 3,57% | 54.901,00 |
| 13.10.2020 | 53,25 | 53,60 | 52,23 | 53,15 | -0,19% | 58.546,00 |
| 12.10.2020 | 52,35 | 55,50 | 52,25 | 53,25 | 2,40% | 89.758,00 |
| 09.10.2020 | 51,50 | 52,05 | 50,50 | 52,00 | 0,78% | 48.773,00 |
| 08.10.2020 | 50,50 | 52,15 | 50,50 | 51,60 | 2,79% | 67.848,00 |
| 07.10.2020 | 49,30 | 50,45 | 49,26 | 50,20 | 1,70% | 38.480,00 |
| 06.10.2020 | 49,46 | 50,00 | 49,00 | 49,36 | 0,41% | 18.496,00 |
| 05.10.2020 | 48,30 | 49,38 | 48,14 | 49,16 | 3,36% | 33.291,00 |
| 02.10.2020 | 47,16 | 47,84 | 47,16 | 47,56 | 0,89% | 32.713,00 |
| 01.10.2020 | 47,18 | 47,84 | 46,76 | 47,14 | 0,81% | 22.658,00 |
| 30.09.2020 | 46,82 | 47,18 | 46,50 | 46,76 | -0,43% | 33.107,00 |
| 29.09.2020 | 47,40 | 47,40 | 46,62 | 46,96 | 0,34% | 43.979,00 |
| 28.09.2020 | 46,60 | 47,32 | 46,60 | 46,80 | 0,99% | 24.648,00 |
| 25.09.2020 | 45,82 | 46,40 | 45,65 | 46,34 | 0,48% | 15.961,00 |
| 24.09.2020 | 44,86 | 46,30 | 44,86 | 46,12 | 1,54% | 36.164,00 |
| 23.09.2020 | 45,94 | 46,28 | 45,40 | 45,42 | 0,09% | 26.757,00 |
| 22.09.2020 | 45,26 | 45,80 | 44,80 | 45,38 | 0,27% | 39.998,00 |
| 21.09.2020 | 45,88 | 46,02 | 45,08 | 45,26 | -1,99% | 27.947,00 |
| 18.09.2020 | 45,88 | 46,20 | 45,82 | 46,18 | 0,07% | 18.576,00 |
| 17.09.2020 | 46,00 | 46,34 | 45,64 | 46,15 | 0,20% | 16.731,00 |
| 16.09.2020 | 46,20 | 46,34 | 46,00 | 46,06 | -0,13% | 21.846,00 |
| 15.09.2020 | 44,78 | 46,46 | 44,74 | 46,12 | 3,18% | 68.485,00 |
| 14.09.2020 | 45,02 | 45,22 | 44,52 | 44,70 | -0,53% | 40.215,00 |
| 11.09.2020 | 44,16 | 44,94 | 44,14 | 44,94 | 1,49% | 18.327,00 |
| 10.09.2020 | 44,62 | 45,92 | 44,02 | 44,28 | -1,34% | 93.968,00 |
| 09.09.2020 | 44,08 | 45,08 | 43,56 | 44,88 | 1,40% | 36.437,00 |
| 08.09.2020 | 45,50 | 45,62 | 44,06 | 44,26 | -2,64% | 28.220,00 |
| 07.09.2020 | 44,86 | 46,30 | 44,74 | 45,46 | 2,30% | 38.120,00 |
| 04.09.2020 | 45,02 | 45,64 | 44,04 | 44,44 | -1,55% | 20.101,00 |
| 03.09.2020 | 46,70 | 46,72 | 45,08 | 45,14 | -2,29% | 14.020,00 |
| 02.09.2020 | 45,32 | 46,48 | 45,32 | 46,20 | 2,58% | 32.238,00 |
| 01.09.2020 | 45,44 | 46,24 | 45,00 | 45,04 | -0,13% | 24.924,00 |