Börse:
69,850€
0,29%
Echtzeit-Aktienkurs Verbund AG
Bid:
69,700€
Ask:
70,000€
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 69,73 | 71,35 | 69,73 | 70,35 | 0,93% | - |
| 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 |
| 30.04.2021 | 68,05 | 69,10 | 67,65 | 68,50 | 1,03% | 2.526,00 |
| 29.04.2021 | 68,95 | 70,75 | 67,40 | 67,80 | -1,45% | 3.353,00 |
| 28.04.2021 | 69,90 | 70,45 | 68,55 | 68,80 | -2,20% | 1.619,00 |
| 27.04.2021 | 70,55 | 70,55 | 69,95 | 70,35 | -0,85% | 1.534,00 |
| 26.04.2021 | 69,45 | 71,50 | 69,15 | 70,95 | 2,31% | 6.848,00 |
| 23.04.2021 | 66,85 | 69,55 | 66,80 | 69,35 | 4,36% | 2.089,00 |
| 22.04.2021 | 63,45 | 67,10 | 63,45 | 66,45 | 4,73% | 3.360,00 |
| 21.04.2021 | 63,10 | 63,45 | 62,00 | 63,45 | 0,08% | 1.066,00 |
| 20.04.2021 | 65,25 | 65,25 | 63,05 | 63,40 | -2,46% | 1.125,00 |
| 19.04.2021 | 66,30 | 66,75 | 64,80 | 65,00 | -1,96% | 1.377,00 |
| 16.04.2021 | 65,10 | 67,55 | 64,80 | 66,30 | 1,45% | 2.715,00 |
| 15.04.2021 | 65,00 | 65,35 | 64,40 | 65,35 | 0,54% | 1.570,00 |
| 14.04.2021 | 64,65 | 65,35 | 63,80 | 65,00 | 1,17% | 4.929,00 |
| 13.04.2021 | 62,25 | 64,30 | 62,00 | 64,25 | 3,63% | 5.267,00 |
| 12.04.2021 | 62,70 | 62,80 | 60,70 | 62,00 | -0,32% | 1.650,00 |
| 09.04.2021 | 62,00 | 62,20 | 60,30 | 62,20 | 0,00% | 1.885,00 |
| 08.04.2021 | 62,45 | 62,60 | 61,45 | 62,20 | -0,48% | 2.904,00 |
| 07.04.2021 | 62,90 | 63,35 | 62,30 | 62,50 | -0,64% | 861,00 |
| 06.04.2021 | 63,15 | 63,45 | 61,40 | 62,90 | -0,40% | 2.444,00 |
| 01.04.2021 | 62,50 | 63,65 | 62,15 | 63,15 | 0,96% | 1.984,00 |
| 31.03.2021 | 60,35 | 62,65 | 60,35 | 62,55 | 3,13% | 1.287,00 |
| 30.03.2021 | 61,75 | 61,75 | 60,40 | 60,65 | -1,54% | 1.151,00 |
| 29.03.2021 | 61,15 | 62,00 | 61,00 | 61,60 | 0,49% | 2.696,00 |
| 26.03.2021 | 59,55 | 61,30 | 59,55 | 61,30 | 3,90% | 960,00 |
| 25.03.2021 | 61,35 | 61,35 | 58,40 | 59,00 | -3,75% | 4.277,00 |
| 24.03.2021 | 63,35 | 63,35 | 61,30 | 61,30 | -2,93% | 2.329,00 |
| 23.03.2021 | 61,35 | 64,00 | 61,35 | 63,15 | 2,93% | 3.578,00 |
| 22.03.2021 | 59,95 | 61,35 | 59,30 | 61,35 | 1,07% | 2.473,00 |
| 19.03.2021 | 61,70 | 61,90 | 59,45 | 60,70 | -0,98% | 2.140,00 |
| 18.03.2021 | 62,90 | 63,35 | 59,40 | 61,30 | -2,70% | 8.030,00 |
| 17.03.2021 | 68,45 | 68,45 | 61,05 | 63,00 | -8,36% | 7.802,00 |
| 16.03.2021 | 66,45 | 69,25 | 65,80 | 68,75 | 3,38% | 1.500,00 |
| 15.03.2021 | 66,85 | 66,85 | 64,30 | 66,50 | 1,03% | 1.717,00 |
| 12.03.2021 | 67,45 | 67,45 | 65,18 | 65,83 | -0,94% | - |
| 11.03.2021 | 65,13 | 66,78 | 64,35 | 66,45 | 3,75% | - |
| 10.03.2021 | 63,05 | 64,83 | 62,70 | 64,05 | 1,87% | - |
| 09.03.2021 | 61,03 | 64,08 | 60,40 | 62,88 | 3,37% | - |
| 08.03.2021 | 60,85 | 60,88 | 59,00 | 60,83 | -0,57% | - |
| 05.03.2021 | 61,15 | 61,18 | 61,15 | 61,18 | 0,58% | 602,00 |
| 04.03.2021 | 60,83 | 62,03 | 60,00 | 60,83 | -0,61% | - |
| 03.03.2021 | 61,20 | 61,20 | 61,20 | 61,20 | -4,90% | 71,00 |
| 02.03.2021 | 65,38 | 65,43 | 64,03 | 64,35 | 1,42% | - |
| 01.03.2021 | 63,45 | 63,45 | 63,45 | 63,45 | 0,48% | 10,00 |
| 26.02.2021 | 63,05 | 64,38 | 62,33 | 63,15 | -1,75% | - |
| 25.02.2021 | 65,08 | 65,98 | 63,88 | 64,28 | -0,85% | - |
| 24.02.2021 | 64,83 | 64,83 | 64,83 | 64,83 | 0,08% | 23,00 |
| 23.02.2021 | 65,98 | 65,98 | 61,10 | 64,78 | -0,19% | - |
| 22.02.2021 | 67,58 | 67,70 | 64,38 | 64,90 | -3,21% | - |
| 19.02.2021 | 67,20 | 68,15 | 66,25 | 67,05 | -1,40% | 2.514,00 |
| 18.02.2021 | 70,40 | 70,40 | 68,00 | 68,00 | -2,86% | 413,00 |
| 17.02.2021 | 68,90 | 70,75 | 67,45 | 70,00 | 0,57% | 11.743,00 |
| 16.02.2021 | 70,55 | 71,80 | 69,50 | 69,60 | 0,07% | 1.352,00 |
| 15.02.2021 | 70,15 | 70,85 | 69,20 | 69,55 | -0,43% | 2.241,00 |
| 12.02.2021 | 73,40 | 73,75 | 68,35 | 69,85 | -8,33% | 2.721,00 |
| 11.02.2021 | 76,70 | 77,10 | 76,20 | 76,20 | 0,99% | 405,00 |
| 10.02.2021 | 75,90 | 77,55 | 75,15 | 75,45 | -0,46% | 384,00 |
| 09.02.2021 | 77,50 | 77,50 | 75,10 | 75,80 | -4,11% | 2.048,00 |
| 08.02.2021 | 82,25 | 82,75 | 79,05 | 79,05 | -2,71% | 2.851,00 |
| 05.02.2021 | 79,20 | 81,25 | 79,20 | 81,25 | 3,11% | 1.709,00 |
| 04.02.2021 | 79,45 | 79,75 | 78,40 | 78,80 | -0,94% | 321,00 |
| 03.02.2021 | 78,40 | 80,60 | 78,05 | 79,55 | 2,32% | 594,00 |
| 02.02.2021 | 77,80 | 78,00 | 76,75 | 77,75 | 1,44% | 1.374,00 |
| 01.02.2021 | 75,50 | 76,95 | 75,50 | 76,65 | 3,02% | 865,00 |
| 29.01.2021 | 74,10 | 75,90 | 74,10 | 74,40 | -1,06% | 539,00 |
| 28.01.2021 | 73,60 | 75,45 | 67,15 | 75,20 | 0,20% | 7.125,00 |
| 27.01.2021 | 77,40 | 77,40 | 73,05 | 75,05 | -1,25% | 4.664,00 |
| 26.01.2021 | 79,25 | 79,25 | 76,00 | 76,00 | -4,10% | 2.099,00 |
| 25.01.2021 | 81,15 | 81,25 | 77,80 | 79,25 | -1,25% | 4.362,00 |
| 22.01.2021 | 78,90 | 80,25 | 77,65 | 80,25 | 2,10% | 1.115,00 |
| 21.01.2021 | 78,45 | 79,00 | 77,80 | 78,60 | 2,61% | 1.036,00 |
| 20.01.2021 | 77,05 | 77,05 | 75,80 | 76,60 | -0,84% | 718,00 |
| 19.01.2021 | 74,50 | 77,25 | 74,50 | 77,25 | 4,67% | 225,00 |
| 18.01.2021 | 74,00 | 75,20 | 73,15 | 73,80 | -1,34% | 1.660,00 |
| 15.01.2021 | 76,70 | 78,00 | 74,65 | 74,80 | -3,23% | 1.452,00 |
| 14.01.2021 | 76,75 | 77,95 | 76,75 | 77,30 | 1,58% | 1.295,00 |
| 13.01.2021 | 74,35 | 76,65 | 74,00 | 76,10 | 2,84% | 1.629,00 |
| 12.01.2021 | 75,05 | 75,45 | 72,20 | 74,00 | -1,92% | 1.738,00 |
| 11.01.2021 | 77,35 | 77,35 | 75,05 | 75,45 | -3,64% | 2.406,00 |
| 08.01.2021 | 76,50 | 79,25 | 76,05 | 78,30 | 3,03% | 2.000,00 |
| 07.01.2021 | 78,75 | 78,75 | 74,40 | 76,00 | 2,49% | 2.954,00 |
| 06.01.2021 | 71,35 | 74,50 | 71,35 | 74,15 | 4,58% | 938,00 |
| 05.01.2021 | 71,35 | 71,35 | 69,50 | 70,90 | -0,14% | 1.379,00 |
| 04.01.2021 | 70,00 | 71,95 | 69,05 | 71,00 | 1,79% | 1.894,00 |
| 30.12.2020 | 69,35 | 69,75 | 68,15 | 69,75 | 0,58% | 172,00 |
| 29.12.2020 | 69,95 | 70,05 | 68,90 | 69,35 | -0,43% | 974,00 |
| 28.12.2020 | 67,00 | 69,65 | 67,00 | 69,65 | 5,53% | 831,00 |
| 23.12.2020 | 65,00 | 66,95 | 65,00 | 66,00 | 1,54% | 1.474,00 |
| 22.12.2020 | 63,65 | 65,05 | 63,40 | 65,00 | 3,59% | 2.744,00 |
| 21.12.2020 | 62,00 | 63,00 | 61,65 | 62,75 | -0,48% | 975,00 |
| 18.12.2020 | 64,30 | 64,45 | 63,05 | 63,05 | -1,02% | 245,00 |
| 17.12.2020 | 64,20 | 64,90 | 63,40 | 63,70 | -0,23% | 2.644,00 |
| 16.12.2020 | 62,40 | 63,95 | 62,40 | 63,85 | 2,32% | 6.237,00 |
| 15.12.2020 | 59,95 | 62,40 | 59,75 | 62,40 | 4,09% | 5.278,00 |
| 14.12.2020 | 59,00 | 59,95 | 58,70 | 59,95 | 0,84% | 27.989,00 |