Börse:
77,375€
-0,42%
Echtzeit-Aktienkurs Verbund AG
Bid:
77,200€
Ask:
77,550€
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 76,98 | 78,05 | 76,90 | 77,68 | -0,03% | - |
| 27.01.2023 | 76,85 | 77,95 | 76,75 | 77,70 | 0,84% | 1.432,00 |
| 26.01.2023 | 78,00 | 78,15 | 76,35 | 77,05 | -1,22% | 2.877,00 |
| 25.01.2023 | 78,20 | 78,20 | 75,75 | 78,00 | 0,06% | 1.325,00 |
| 24.01.2023 | 76,60 | 78,00 | 76,15 | 77,95 | 1,63% | 4.262,00 |
| 23.01.2023 | 76,15 | 77,15 | 75,70 | 76,70 | 0,85% | 3.498,00 |
| 20.01.2023 | 76,30 | 76,85 | 75,65 | 76,05 | -0,20% | 2.021,00 |
| 19.01.2023 | 75,05 | 76,70 | 75,00 | 76,20 | 1,74% | 5.938,00 |
| 18.01.2023 | 75,15 | 75,65 | 74,15 | 74,90 | -0,79% | 1.384,00 |
| 17.01.2023 | 74,90 | 76,80 | 72,75 | 75,50 | 0,67% | 5.835,00 |
| 16.01.2023 | 75,05 | 76,75 | 74,65 | 75,00 | -0,40% | 2.613,00 |
| 13.01.2023 | 75,05 | 76,05 | 74,45 | 75,30 | 0,74% | 1.765,00 |
| 12.01.2023 | 72,20 | 75,50 | 72,20 | 74,75 | 3,32% | 3.338,00 |
| 11.01.2023 | 74,10 | 74,10 | 71,70 | 72,35 | -1,96% | 7.172,00 |
| 10.01.2023 | 74,55 | 75,80 | 73,50 | 73,80 | -1,80% | 5.408,00 |
| 09.01.2023 | 75,35 | 75,95 | 73,75 | 75,15 | -0,53% | 6.572,00 |
| 06.01.2023 | 75,85 | 76,20 | 74,00 | 75,55 | 0,00% | 868,00 |
| 05.01.2023 | 75,80 | 77,70 | 75,00 | 75,55 | -0,40% | 2.981,00 |
| 04.01.2023 | 79,30 | 79,65 | 73,50 | 75,85 | -3,44% | 8.914,00 |
| 03.01.2023 | 78,75 | 80,30 | 78,55 | 78,55 | -0,82% | 1.029,00 |
| 02.01.2023 | 79,30 | 79,30 | 78,05 | 79,20 | 0,76% | 799,00 |
| 30.12.2022 | 79,35 | 79,40 | 78,50 | 78,60 | -1,13% | 387,00 |
| 29.12.2022 | 78,50 | 79,85 | 78,05 | 79,50 | 1,27% | 1.430,00 |
| 28.12.2022 | 78,70 | 79,20 | 78,10 | 78,50 | -0,63% | 1.667,00 |
| 27.12.2022 | 80,85 | 80,85 | 78,65 | 79,00 | -1,86% | 1.486,00 |
| 23.12.2022 | 79,85 | 80,50 | 79,70 | 80,50 | 1,45% | 1.186,00 |
| 22.12.2022 | 80,90 | 81,30 | 79,35 | 79,35 | -0,69% | 557,00 |
| 21.12.2022 | 78,90 | 80,20 | 78,10 | 79,90 | 2,17% | 1.124,00 |
| 20.12.2022 | 79,70 | 80,60 | 78,15 | 78,20 | -2,07% | 1.467,00 |
| 19.12.2022 | 80,10 | 80,85 | 79,35 | 79,85 | -0,13% | 1.596,00 |
| 16.12.2022 | 81,35 | 81,35 | 78,05 | 79,95 | -1,54% | 2.540,00 |
| 15.12.2022 | 83,85 | 83,90 | 80,70 | 81,20 | -3,33% | 1.081,00 |
| 14.12.2022 | 83,10 | 84,30 | 83,05 | 84,00 | 1,33% | 427,00 |
| 13.12.2022 | 84,00 | 85,00 | 81,95 | 82,90 | -1,25% | 1.264,00 |
| 12.12.2022 | 83,40 | 83,95 | 83,40 | 83,95 | 0,30% | 301,00 |
| 09.12.2022 | 83,45 | 84,05 | 83,20 | 83,70 | -0,18% | 536,00 |
| 08.12.2022 | 84,90 | 84,90 | 83,15 | 83,85 | -1,70% | 812,00 |
| 07.12.2022 | 85,75 | 85,85 | 84,55 | 85,30 | -0,23% | 213,00 |
| 06.12.2022 | 85,10 | 85,85 | 85,10 | 85,50 | 0,47% | 312,00 |
| 05.12.2022 | 85,10 | 85,50 | 84,70 | 85,10 | 0,18% | 1.413,00 |
| 02.12.2022 | 86,65 | 86,70 | 84,50 | 84,95 | -2,52% | 1.268,00 |
| 01.12.2022 | 86,95 | 87,60 | 86,05 | 87,15 | 0,11% | 992,00 |
| 30.11.2022 | 86,40 | 87,05 | 85,45 | 87,05 | 0,46% | 430,00 |
| 29.11.2022 | 88,10 | 88,65 | 84,60 | 86,65 | -0,52% | 1.584,00 |
| 28.11.2022 | 88,65 | 88,65 | 86,45 | 87,10 | -2,02% | 852,00 |
| 25.11.2022 | 89,00 | 89,00 | 88,20 | 88,90 | -0,22% | 530,00 |
| 24.11.2022 | 88,95 | 89,60 | 88,85 | 89,10 | 0,22% | 739,00 |
| 23.11.2022 | 90,50 | 90,80 | 87,75 | 88,90 | -2,36% | 914,00 |
| 22.11.2022 | 87,75 | 94,20 | 87,75 | 91,05 | 3,76% | 3.690,00 |
| 21.11.2022 | 88,35 | 88,35 | 86,60 | 87,75 | -0,40% | 1.284,00 |
| 18.11.2022 | 81,00 | 90,05 | 81,00 | 88,10 | 8,30% | 4.511,00 |
| 17.11.2022 | 82,05 | 83,35 | 80,90 | 81,35 | -0,79% | 1.058,00 |
| 16.11.2022 | 83,10 | 83,10 | 81,30 | 82,00 | -1,03% | 1.586,00 |
| 15.11.2022 | 83,35 | 83,40 | 82,00 | 82,85 | -0,18% | 945,00 |
| 14.11.2022 | 83,00 | 84,20 | 82,45 | 83,00 | -0,48% | 1.140,00 |
| 11.11.2022 | 85,70 | 86,15 | 82,00 | 83,40 | -2,06% | 1.428,00 |
| 10.11.2022 | 80,65 | 86,10 | 80,65 | 85,15 | 5,58% | 4.192,00 |
| 09.11.2022 | 78,55 | 81,55 | 78,55 | 80,65 | 3,27% | 2.538,00 |
| 08.11.2022 | 79,50 | 79,95 | 78,00 | 78,10 | -1,45% | 1.802,00 |
| 07.11.2022 | 77,15 | 79,65 | 77,15 | 79,25 | 1,86% | 2.013,00 |
| 04.11.2022 | 76,95 | 79,45 | 76,15 | 77,80 | 1,83% | 1.971,00 |
| 03.11.2022 | 80,05 | 80,05 | 75,20 | 76,40 | -5,27% | 5.201,00 |
| 02.11.2022 | 79,80 | 81,60 | 79,00 | 80,65 | 1,07% | 1.002,00 |
| 01.11.2022 | 80,05 | 81,00 | 78,55 | 79,80 | 0,69% | 1.568,00 |
| 31.10.2022 | 82,35 | 82,35 | 77,40 | 79,25 | -3,82% | 5.842,00 |
| 28.10.2022 | 81,45 | 82,40 | 80,80 | 82,40 | 0,37% | 839,00 |
| 27.10.2022 | 80,80 | 82,55 | 80,50 | 82,10 | 0,37% | 899,00 |
| 26.10.2022 | 82,15 | 82,95 | 81,00 | 81,80 | -0,73% | 815,00 |
| 25.10.2022 | 79,65 | 82,60 | 78,80 | 82,40 | 3,71% | 667,00 |
| 24.10.2022 | 78,10 | 80,15 | 77,65 | 79,45 | 1,40% | 931,00 |
| 21.10.2022 | 78,30 | 78,35 | 76,80 | 78,35 | -0,19% | 1.569,00 |
| 20.10.2022 | 80,20 | 80,25 | 78,50 | 78,50 | -2,18% | 1.137,00 |
| 19.10.2022 | 82,00 | 82,20 | 77,35 | 80,25 | -2,61% | 3.370,00 |
| 18.10.2022 | 82,15 | 84,20 | 81,45 | 82,40 | 1,54% | 2.160,00 |
| 17.10.2022 | 80,65 | 81,75 | 79,50 | 81,15 | 1,18% | 2.082,00 |
| 14.10.2022 | 81,85 | 82,10 | 80,20 | 80,20 | -1,35% | 3.561,00 |
| 13.10.2022 | 81,00 | 81,75 | 79,35 | 81,30 | -0,85% | 6.537,00 |
| 12.10.2022 | 84,10 | 84,10 | 81,05 | 82,00 | -2,26% | 9.292,00 |
| 11.10.2022 | 85,75 | 85,75 | 83,00 | 83,90 | -1,76% | 610,00 |
| 10.10.2022 | 85,40 | 86,15 | 84,60 | 85,40 | 0,41% | 479,00 |
| 07.10.2022 | 87,60 | 87,95 | 85,00 | 85,05 | -2,97% | 819,00 |
| 06.10.2022 | 87,55 | 88,70 | 86,80 | 87,65 | 0,11% | 645,00 |
| 05.10.2022 | 87,70 | 87,70 | 86,15 | 87,55 | -0,40% | 963,00 |
| 04.10.2022 | 89,85 | 90,00 | 87,05 | 87,90 | -0,62% | 667,00 |
| 03.10.2022 | 86,95 | 88,85 | 86,95 | 88,45 | 1,67% | 314,00 |
| 30.09.2022 | 85,25 | 87,70 | 85,05 | 87,00 | 0,87% | 1.844,00 |
| 29.09.2022 | 90,70 | 90,70 | 85,50 | 86,25 | -5,74% | 1.926,00 |
| 28.09.2022 | 88,25 | 91,50 | 88,10 | 91,50 | 3,33% | 1.110,00 |
| 27.09.2022 | 89,35 | 90,35 | 88,30 | 88,55 | 0,68% | 1.250,00 |
| 26.09.2022 | 86,90 | 88,55 | 86,90 | 87,95 | 0,11% | 536,00 |
| 23.09.2022 | 88,65 | 88,65 | 86,95 | 87,85 | -1,90% | 670,00 |
| 22.09.2022 | 89,75 | 89,85 | 88,50 | 89,55 | -0,94% | 697,00 |
| 21.09.2022 | 88,80 | 91,15 | 88,25 | 90,40 | 1,46% | 2.342,00 |
| 20.09.2022 | 90,50 | 90,75 | 88,00 | 89,10 | -2,84% | 1.512,00 |
| 19.09.2022 | 90,90 | 91,70 | 90,00 | 91,70 | 1,55% | 1.796,00 |
| 16.09.2022 | 90,80 | 92,15 | 89,70 | 90,30 | -1,04% | 857,00 |
| 15.09.2022 | 94,40 | 94,40 | 91,00 | 91,25 | -3,29% | 2.171,00 |
| 14.09.2022 | 95,20 | 95,30 | 92,10 | 94,35 | -0,68% | 4.333,00 |
| 13.09.2022 | 93,30 | 99,00 | 93,30 | 95,00 | 2,26% | 1.965,00 |
| 12.09.2022 | 93,20 | 93,75 | 91,65 | 92,90 | 0,11% | 1.469,00 |