Börse:
89,400€
-1,81%
Echtzeit-Aktienkurs VERBUND AG INH. A
Bid:
89,200€
Ask:
89,600€
Aktienkurse zur VERBUND AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 91,65 | 91,65 | 88,90 | 89,55 | -1,65% | 2.559,00 |
| 16.09.2021 | 92,00 | 94,15 | 90,80 | 91,05 | -3,65% | 1.396,00 |
| 15.09.2021 | 95,80 | 95,80 | 93,15 | 94,50 | -1,05% | 1.118,00 |
| 14.09.2021 | 94,75 | 96,00 | 94,00 | 95,50 | 1,00% | 836,00 |
| 13.09.2021 | 92,45 | 94,90 | 92,45 | 94,55 | 2,38% | 718,00 |
| 10.09.2021 | 94,35 | 94,70 | 92,35 | 92,35 | -1,76% | 575,00 |
| 09.09.2021 | 93,05 | 94,30 | 93,05 | 94,00 | 0,86% | 404,00 |
| 08.09.2021 | 93,85 | 94,00 | 92,80 | 93,20 | -1,06% | 1.040,00 |
| 07.09.2021 | 94,65 | 94,80 | 93,45 | 94,20 | -0,42% | 655,00 |
| 06.09.2021 | 94,70 | 95,00 | 93,75 | 94,60 | 0,48% | 1.009,00 |
| 03.09.2021 | 94,80 | 94,95 | 93,00 | 94,15 | -0,48% | 1.204,00 |
| 02.09.2021 | 92,75 | 94,90 | 92,75 | 94,60 | 1,78% | 1.537,00 |
| 01.09.2021 | 93,15 | 94,20 | 91,50 | 92,95 | 0,54% | 1.592,00 |
| 31.08.2021 | 92,25 | 93,30 | 91,65 | 92,45 | 0,71% | 1.082,00 |
| 30.08.2021 | 90,25 | 91,80 | 90,25 | 91,80 | 1,10% | 1.098,00 |
| 27.08.2021 | 89,55 | 90,80 | 89,45 | 90,80 | 1,79% | 2.212,00 |
| 26.08.2021 | 90,95 | 90,95 | 88,55 | 89,20 | -0,50% | 2.518,00 |
| 25.08.2021 | 91,10 | 91,90 | 89,65 | 89,65 | -1,48% | 1.209,00 |
| 24.08.2021 | 90,50 | 91,35 | 90,25 | 91,00 | 0,83% | 2.496,00 |
| 23.08.2021 | 89,95 | 90,80 | 88,80 | 90,25 | 0,33% | 3.798,00 |
| 20.08.2021 | 86,80 | 90,00 | 86,80 | 89,95 | 3,09% | 4.601,00 |
| 19.08.2021 | 86,90 | 89,00 | 86,40 | 87,25 | -0,51% | 2.930,00 |
| 18.08.2021 | 83,55 | 88,00 | 83,55 | 87,70 | 6,63% | 2.671,00 |
| 17.08.2021 | 82,35 | 84,40 | 82,00 | 82,25 | -0,66% | 4.652,00 |
| 16.08.2021 | 83,05 | 83,05 | 81,70 | 82,80 | 0,42% | 1.301,00 |
| 13.08.2021 | 80,95 | 82,95 | 80,95 | 82,45 | 1,79% | 1.610,00 |
| 12.08.2021 | 81,50 | 81,50 | 80,60 | 81,00 | -0,49% | 614,00 |
| 11.08.2021 | 80,10 | 81,45 | 79,55 | 81,40 | 0,87% | 961,00 |
| 10.08.2021 | 79,55 | 80,80 | 79,55 | 80,70 | 2,15% | 395,00 |
| 09.08.2021 | 80,60 | 81,15 | 79,00 | 79,00 | -1,74% | 852,00 |
| 06.08.2021 | 80,70 | 81,05 | 80,35 | 80,40 | 0,88% | 443,00 |
| 05.08.2021 | 80,15 | 80,20 | 79,40 | 79,70 | -0,81% | 438,00 |
| 04.08.2021 | 78,15 | 80,65 | 78,15 | 80,35 | 2,95% | 1.394,00 |
| 03.08.2021 | 78,45 | 79,70 | 77,25 | 78,05 | -0,32% | 688,00 |
| 02.08.2021 | 78,55 | 78,75 | 76,25 | 78,30 | 0,00% | 8.131,00 |
| 30.07.2021 | 81,70 | 81,70 | 77,55 | 78,30 | -4,51% | 6.778,00 |
| 29.07.2021 | 85,95 | 85,95 | 81,75 | 82,00 | -3,76% | 1.840,00 |
| 28.07.2021 | 84,50 | 85,60 | 84,50 | 85,20 | 1,55% | 1.105,00 |
| 27.07.2021 | 84,35 | 84,40 | 83,60 | 83,90 | -0,65% | 949,00 |
| 26.07.2021 | 83,75 | 84,90 | 83,75 | 84,45 | 0,12% | 428,00 |
| 23.07.2021 | 83,55 | 84,45 | 82,75 | 84,35 | 1,02% | 1.429,00 |
| 22.07.2021 | 81,55 | 84,55 | 81,55 | 83,50 | 2,14% | 1.774,00 |
| 21.07.2021 | 81,85 | 82,40 | 81,00 | 81,75 | 0,12% | 3.232,00 |
| 20.07.2021 | 80,85 | 83,00 | 80,10 | 81,65 | 1,11% | 806,00 |
| 19.07.2021 | 80,40 | 81,00 | 79,20 | 80,75 | -0,31% | 939,00 |
| 16.07.2021 | 79,80 | 81,00 | 79,80 | 81,00 | 1,44% | 97,00 |
| 15.07.2021 | 81,60 | 81,60 | 79,70 | 79,85 | -2,32% | 766,00 |
| 14.07.2021 | 81,25 | 82,30 | 80,75 | 81,75 | 0,74% | 423,00 |
| 13.07.2021 | 80,45 | 81,15 | 80,45 | 81,15 | 0,37% | 40,00 |
| 12.07.2021 | 80,55 | 81,90 | 80,55 | 80,85 | 0,25% | 1.417,00 |
| 09.07.2021 | 80,20 | 80,65 | 79,75 | 80,65 | 0,69% | 266,00 |
| 08.07.2021 | 81,45 | 82,20 | 78,60 | 80,10 | -2,44% | 1.040,00 |
| 07.07.2021 | 81,60 | 83,00 | 80,55 | 82,10 | 1,11% | 1.575,00 |
| 06.07.2021 | 80,60 | 82,45 | 80,50 | 81,20 | 0,43% | 1.440,00 |
| 05.07.2021 | 81,20 | 81,40 | 80,60 | 80,85 | 0,00% | 563,00 |
| 02.07.2021 | 79,25 | 81,20 | 79,25 | 80,85 | 2,08% | 3.520,00 |
| 01.07.2021 | 78,60 | 79,65 | 78,10 | 79,20 | 1,60% | 922,00 |
| 30.06.2021 | 78,85 | 78,85 | 77,00 | 77,95 | -0,64% | 1.417,00 |
| 29.06.2021 | 78,20 | 78,80 | 77,70 | 78,45 | 0,77% | 833,00 |
| 28.06.2021 | 77,50 | 78,20 | 77,05 | 77,85 | 0,19% | 1.887,00 |
| 25.06.2021 | 77,90 | 77,95 | 77,00 | 77,70 | -0,26% | 920,00 |
| 24.06.2021 | 76,40 | 78,00 | 76,40 | 77,90 | 3,32% | 1.674,00 |
| 23.06.2021 | 75,15 | 75,80 | 74,75 | 75,40 | 0,47% | 1.821,00 |
| 22.06.2021 | 76,00 | 76,00 | 74,90 | 75,05 | -0,66% | 554,00 |
| 21.06.2021 | 75,40 | 75,60 | 74,35 | 75,55 | 0,13% | 3.022,00 |
| 18.06.2021 | 75,90 | 76,95 | 75,25 | 75,45 | -0,40% | 526,00 |
| 17.06.2021 | 75,75 | 75,80 | 74,20 | 75,75 | -1,62% | 955,00 |
| 16.06.2021 | 75,80 | 77,15 | 75,60 | 77,00 | 1,52% | 965,00 |
| 15.06.2021 | 75,95 | 76,60 | 75,45 | 75,85 | -1,04% | 1.079,00 |
| 14.06.2021 | 73,75 | 76,65 | 73,75 | 76,65 | 4,21% | 1.678,00 |
| 11.06.2021 | 73,85 | 74,35 | 73,50 | 73,55 | -0,61% | 441,00 |
| 10.06.2021 | 74,35 | 74,50 | 72,40 | 74,00 | -0,67% | 3.073,00 |
| 09.06.2021 | 76,55 | 76,55 | 74,15 | 74,50 | -2,80% | 2.299,00 |
| 08.06.2021 | 74,65 | 76,65 | 74,60 | 76,65 | 3,16% | 1.356,00 |
| 07.06.2021 | 73,95 | 74,70 | 73,40 | 74,30 | 0,95% | 328,00 |
| 04.06.2021 | 73,80 | 73,95 | 72,50 | 73,60 | -0,54% | 966,00 |
| 03.06.2021 | 73,20 | 74,40 | 73,20 | 74,00 | 1,86% | 785,00 |
| 02.06.2021 | 74,00 | 75,20 | 71,40 | 72,65 | -2,29% | 2.862,00 |
| 01.06.2021 | 75,35 | 75,85 | 74,05 | 74,35 | -0,67% | 1.614,00 |
| 31.05.2021 | 76,00 | 76,05 | 74,45 | 74,85 | -1,58% | 435,00 |
| 28.05.2021 | 75,25 | 76,45 | 75,25 | 76,05 | 1,54% | 803,00 |
| 27.05.2021 | 75,25 | 75,80 | 74,80 | 74,90 | -0,73% | 2.675,00 |
| 26.05.2021 | 76,00 | 76,70 | 75,20 | 75,45 | -0,92% | 5.226,00 |
| 25.05.2021 | 74,75 | 76,65 | 74,75 | 76,15 | 1,94% | 1.808,00 |
| 24.05.2021 | 74,50 | 74,70 | 74,25 | 74,70 | 0,88% | 335,00 |
| 21.05.2021 | 72,75 | 75,90 | 72,75 | 74,05 | 1,79% | 2.706,00 |
| 20.05.2021 | 71,95 | 72,80 | 71,45 | 72,75 | 4,08% | 877,00 |
| 19.05.2021 | 70,60 | 71,60 | 69,65 | 69,90 | -1,27% | 774,00 |
| 18.05.2021 | 72,90 | 73,45 | 70,75 | 70,80 | -1,60% | 1.281,00 |
| 17.05.2021 | 72,65 | 73,15 | 71,70 | 71,95 | -1,24% | 1.792,00 |
| 14.05.2021 | 71,70 | 73,15 | 70,65 | 72,85 | 2,03% | 2.047,00 |
| 13.05.2021 | 70,75 | 72,20 | 69,05 | 71,40 | 1,06% | 566,00 |
| 12.05.2021 | 70,40 | 72,05 | 70,00 | 70,65 | 0,28% | 2.219,00 |
| 11.05.2021 | 69,65 | 70,50 | 68,40 | 70,45 | 0,93% | 2.278,00 |
| 10.05.2021 | 69,85 | 71,20 | 69,60 | 69,80 | 0,14% | 1.592,00 |
| 07.05.2021 | 67,45 | 69,70 | 67,20 | 69,70 | 3,03% | 1.389,00 |
| 06.05.2021 | 67,80 | 68,40 | 66,55 | 67,65 | -0,29% | 1.182,00 |
| 05.05.2021 | 68,40 | 68,70 | 67,60 | 67,85 | -0,51% | 1.489,00 |
| 04.05.2021 | 68,80 | 69,50 | 67,40 | 68,20 | -1,16% | 1.154,00 |
| 03.05.2021 | 68,55 | 69,50 | 68,35 | 69,00 | 0,73% | 1.629,00 |