Börse:
56,000€
0,18%
Echtzeit-Aktienkurs Verbund AG
Bid:
55,950€
Ask:
56,050€
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 56,75 | 56,75 | 55,70 | 56,00 | 0,18% | - |
| 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 |
| 31.08.2020 | 45,88 | 46,08 | 45,10 | 45,10 | -0,79% | 18.781,00 |
| 28.08.2020 | 45,08 | 45,62 | 44,32 | 45,46 | 1,07% | 42.150,00 |
| 27.08.2020 | 45,12 | 45,46 | 44,80 | 44,98 | -0,62% | 7.170,00 |
| 26.08.2020 | 45,62 | 45,88 | 45,10 | 45,26 | -0,92% | 46.542,00 |
| 25.08.2020 | 45,88 | 46,44 | 45,60 | 45,68 | 0,44% | 39.891,00 |
| 24.08.2020 | 45,10 | 46,02 | 45,04 | 45,48 | 1,61% | 44.809,00 |
| 21.08.2020 | 44,04 | 45,12 | 43,68 | 44,76 | 1,87% | 32.835,00 |
| 20.08.2020 | 44,00 | 44,26 | 43,80 | 43,94 | -0,50% | 66.327,00 |
| 19.08.2020 | 44,72 | 44,76 | 43,92 | 44,16 | -0,32% | 34.930,00 |
| 18.08.2020 | 44,92 | 45,60 | 44,30 | 44,30 | -2,12% | 26.167,00 |
| 17.08.2020 | 45,54 | 45,56 | 44,90 | 45,26 | -0,66% | 29.728,00 |
| 14.08.2020 | 46,16 | 46,24 | 45,14 | 45,56 | -2,77% | 24.900,00 |
| 13.08.2020 | 46,32 | 47,06 | 46,32 | 46,86 | 0,77% | 21.906,00 |
| 12.08.2020 | 45,00 | 46,60 | 45,00 | 46,50 | 2,20% | 31.689,00 |
| 11.08.2020 | 44,62 | 46,20 | 44,28 | 45,50 | 0,80% | 45.961,00 |
| 10.08.2020 | 44,82 | 45,28 | 44,48 | 45,14 | 0,94% | 15.811,00 |
| 07.08.2020 | 44,02 | 44,82 | 43,88 | 44,72 | 1,31% | 35.923,00 |
| 06.08.2020 | 44,40 | 44,44 | 43,82 | 44,14 | -1,21% | 28.368,00 |
| 05.08.2020 | 44,92 | 45,34 | 44,46 | 44,68 | -0,04% | 25.406,00 |
| 04.08.2020 | 45,60 | 45,60 | 44,54 | 44,70 | -0,62% | 28.643,00 |
| 03.08.2020 | 44,44 | 45,26 | 43,90 | 44,98 | 0,40% | 35.189,00 |
| 31.07.2020 | 45,50 | 46,08 | 44,76 | 44,80 | 1,77% | 52.607,00 |
| 30.07.2020 | 44,56 | 45,32 | 43,82 | 44,02 | -1,17% | 64.500,00 |
| 29.07.2020 | 45,60 | 45,60 | 44,34 | 44,54 | -0,09% | 19.264,00 |
| 28.07.2020 | 44,10 | 44,58 | 43,38 | 44,58 | 1,64% | 21.017,00 |
| 27.07.2020 | 43,78 | 44,38 | 43,32 | 43,86 | -3,05% | 47.081,00 |
| 24.07.2020 | 44,40 | 45,24 | 44,22 | 45,24 | -0,57% | 169,00 |
| 23.07.2020 | 44,34 | 45,50 | 44,34 | 45,50 | 0,31% | 469,00 |
| 22.07.2020 | 45,36 | 45,36 | 45,36 | 45,36 | 2,49% | 12,00 |
| 21.07.2020 | 44,18 | 44,62 | 43,62 | 44,26 | -0,14% | 2.293,00 |
| 20.07.2020 | 44,02 | 44,42 | 44,02 | 44,32 | 0,41% | 1.860,00 |
| 17.07.2020 | 44,50 | 44,50 | 43,22 | 44,14 | -2,13% | 43.890,00 |
| 16.07.2020 | 43,36 | 45,42 | 43,36 | 45,10 | 3,54% | 2.183,00 |
| 15.07.2020 | 43,14 | 43,80 | 42,66 | 43,56 | 1,02% | 2.035,00 |
| 14.07.2020 | 42,50 | 43,36 | 42,50 | 43,12 | 0,09% | 1.295,00 |
| 13.07.2020 | 42,00 | 43,56 | 42,00 | 43,08 | 4,77% | 13,00 |
| 10.07.2020 | 41,50 | 41,50 | 40,24 | 41,12 | -1,72% | 425,00 |
| 09.07.2020 | 41,94 | 43,00 | 41,84 | 41,84 | 1,01% | 4.435,00 |
| 08.07.2020 | 41,44 | 41,92 | 41,42 | 41,42 | -2,54% | 73,00 |