Börse:
77,875€
-0,54%
Echtzeit-Aktienkurs Verbund AG
Bid:
77,700€
Ask:
78,050€
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 78,35 | 79,83 | 77,60 | 77,75 | -0,70% | - |
| 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 |
| 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 |