20,700€
0,98%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,48 | 20,71 | 20,25 | 20,71 | 1,00% | - |
27.03.2024 | 19,65 | 20,54 | 19,31 | 20,50 | 4,17% | 110.601,00 |
26.03.2024 | 19,90 | 20,11 | 19,59 | 19,68 | -1,80% | 84.159,00 |
25.03.2024 | 20,29 | 21,30 | 19,75 | 20,04 | 2,61% | 226.743,00 |
22.03.2024 | 18,52 | 19,66 | 18,52 | 19,53 | 4,66% | 126.666,00 |
21.03.2024 | 18,40 | 18,78 | 18,20 | 18,66 | 3,29% | 118.838,00 |
20.03.2024 | 17,51 | 18,57 | 17,44 | 18,07 | 2,32% | 79.228,00 |
19.03.2024 | 17,65 | 17,76 | 17,43 | 17,66 | 0,43% | 88.274,00 |
18.03.2024 | 16,79 | 17,93 | 16,79 | 17,58 | 5,11% | 157.314,00 |
15.03.2024 | 16,60 | 16,81 | 16,50 | 16,73 | 1,18% | 319.917,00 |
14.03.2024 | 17,10 | 17,41 | 16,52 | 16,53 | -4,34% | 177.650,00 |
13.03.2024 | 17,85 | 17,85 | 17,21 | 17,28 | -3,36% | 103.028,00 |
12.03.2024 | 18,10 | 18,32 | 17,60 | 17,88 | -0,50% | 114.946,00 |
11.03.2024 | 17,53 | 17,97 | 16,98 | 17,97 | 2,63% | 188.180,00 |
08.03.2024 | 18,15 | 18,18 | 17,51 | 17,51 | -3,50% | 114.009,00 |
07.03.2024 | 17,90 | 18,26 | 17,76 | 18,15 | 0,64% | 134.328,00 |
06.03.2024 | 18,21 | 18,30 | 17,70 | 18,03 | -0,77% | 141.347,00 |
05.03.2024 | 18,41 | 18,65 | 18,17 | 18,17 | -2,07% | 65.430,00 |
04.03.2024 | 19,33 | 19,36 | 18,34 | 18,56 | -3,91% | 97.047,00 |
01.03.2024 | 18,81 | 19,31 | 18,81 | 19,31 | 2,33% | 81.751,00 |
29.02.2024 | 18,66 | 19,21 | 18,40 | 18,87 | 0,45% | 174.479,00 |
28.02.2024 | 19,23 | 19,58 | 18,53 | 18,79 | -2,62% | 96.798,00 |
27.02.2024 | 18,61 | 19,50 | 18,61 | 19,29 | 3,10% | 145.712,00 |
26.02.2024 | 18,76 | 18,90 | 18,30 | 18,71 | -0,82% | 112.020,00 |
23.02.2024 | 19,30 | 19,35 | 18,55 | 18,87 | -2,46% | 108.044,00 |
22.02.2024 | 19,89 | 20,00 | 19,31 | 19,34 | -1,88% | 95.161,00 |
21.02.2024 | 19,76 | 20,06 | 19,43 | 19,71 | -0,40% | 80.064,00 |
20.02.2024 | 20,07 | 20,48 | 19,79 | 19,79 | -2,17% | 82.520,00 |
19.02.2024 | 20,67 | 20,67 | 20,02 | 20,23 | -2,60% | 87.402,00 |
16.02.2024 | 21,34 | 21,60 | 20,70 | 20,77 | -1,94% | 134.430,00 |
15.02.2024 | 20,82 | 21,25 | 20,37 | 21,18 | 2,17% | 93.569,00 |
14.02.2024 | 20,58 | 20,91 | 20,26 | 20,73 | 0,14% | 66.553,00 |
13.02.2024 | 21,01 | 21,67 | 20,64 | 20,70 | -2,17% | 116.764,00 |
12.02.2024 | 20,34 | 21,68 | 20,23 | 21,16 | 4,08% | 130.921,00 |
09.02.2024 | 22,80 | 22,85 | 20,27 | 20,33 | -5,62% | 319.941,00 |
08.02.2024 | 19,22 | 22,45 | 18,65 | 21,54 | 17,80% | 508.611,00 |
07.02.2024 | 19,00 | 19,29 | 18,22 | 18,29 | -4,54% | 110.586,00 |
06.02.2024 | 19,39 | 19,63 | 18,94 | 19,16 | -1,21% | 101.025,00 |
05.02.2024 | 19,86 | 20,10 | 19,39 | 19,39 | -3,82% | 156.053,00 |
02.02.2024 | 20,57 | 20,98 | 20,16 | 20,16 | -1,18% | 88.848,00 |
01.02.2024 | 20,20 | 20,53 | 19,92 | 20,40 | 0,29% | 63.261,00 |
31.01.2024 | 19,72 | 20,43 | 19,72 | 20,34 | 3,17% | 85.437,00 |
30.01.2024 | 20,01 | 20,02 | 19,39 | 19,72 | -0,45% | 127.595,00 |
29.01.2024 | 19,54 | 19,82 | 19,39 | 19,81 | 1,38% | 81.438,00 |
26.01.2024 | 19,51 | 19,76 | 19,39 | 19,54 | 0,03% | 117.506,00 |
25.01.2024 | 19,30 | 19,82 | 19,25 | 19,53 | -1,14% | 137.689,00 |
24.01.2024 | 21,04 | 21,16 | 19,69 | 19,76 | -5,39% | 126.820,00 |
23.01.2024 | 20,61 | 21,00 | 20,00 | 20,88 | 3,93% | 127.953,00 |
22.01.2024 | 19,38 | 20,24 | 19,34 | 20,09 | 5,38% | 189.725,00 |
19.01.2024 | 19,01 | 19,20 | 18,59 | 19,07 | 1,03% | 299.101,00 |
18.01.2024 | 19,70 | 20,02 | 18,58 | 18,87 | -4,07% | 297.155,00 |
17.01.2024 | 20,20 | 20,28 | 19,08 | 19,67 | -6,29% | 404.337,00 |
16.01.2024 | 19,66 | 21,24 | 19,12 | 20,99 | -1,13% | 322.125,00 |
15.01.2024 | 23,16 | 23,39 | 21,06 | 21,23 | -8,37% | 316.099,00 |
12.01.2024 | 23,00 | 23,68 | 22,62 | 23,17 | 1,44% | 288.638,00 |
11.01.2024 | 25,00 | 25,20 | 22,84 | 22,84 | -13,09% | 652.859,00 |
10.01.2024 | 26,45 | 26,98 | 25,89 | 26,28 | -1,50% | 111.681,00 |
09.01.2024 | 27,65 | 27,67 | 26,68 | 26,68 | -3,89% | 168.490,00 |
08.01.2024 | 28,13 | 28,35 | 27,53 | 27,76 | -1,42% | 60.968,00 |
05.01.2024 | 28,50 | 28,57 | 27,24 | 28,16 | -0,74% | 67.324,00 |
04.01.2024 | 28,32 | 28,65 | 27,85 | 28,37 | 0,82% | 57.906,00 |
03.01.2024 | 28,81 | 28,87 | 27,88 | 28,14 | -2,26% | 65.968,00 |
02.01.2024 | 29,99 | 30,05 | 28,24 | 28,79 | -3,65% | 96.209,00 |
29.12.2023 | 29,45 | 30,09 | 29,26 | 29,88 | 0,54% | 42.374,00 |
28.12.2023 | 30,00 | 30,12 | 29,17 | 29,72 | -0,87% | 61.470,00 |
27.12.2023 | 29,30 | 30,22 | 29,30 | 29,98 | 2,08% | 134.931,00 |
22.12.2023 | 28,77 | 29,57 | 28,77 | 29,37 | 2,09% | 50.441,00 |
21.12.2023 | 28,69 | 29,00 | 28,11 | 28,77 | -0,55% | 84.601,00 |
20.12.2023 | 28,02 | 29,20 | 27,99 | 28,93 | 5,20% | 207.130,00 |
19.12.2023 | 26,50 | 27,71 | 26,44 | 27,50 | 3,46% | 88.350,00 |
18.12.2023 | 26,95 | 27,17 | 26,47 | 26,58 | -1,88% | 63.138,00 |
15.12.2023 | 27,83 | 28,30 | 26,88 | 27,09 | -0,48% | 155.683,00 |
14.12.2023 | 26,23 | 27,22 | 25,84 | 27,22 | 4,13% | 240.188,00 |
13.12.2023 | 27,58 | 27,58 | 25,81 | 26,14 | -5,90% | 206.214,00 |
12.12.2023 | 29,44 | 29,44 | 27,69 | 27,78 | -6,40% | 180.129,00 |
11.12.2023 | 29,43 | 29,82 | 28,78 | 29,68 | 0,47% | 67.934,00 |
08.12.2023 | 28,13 | 29,98 | 28,02 | 29,54 | 5,31% | 143.700,00 |
07.12.2023 | 29,59 | 29,63 | 27,58 | 28,05 | -5,78% | 235.384,00 |
06.12.2023 | 30,60 | 30,60 | 29,45 | 29,77 | -2,65% | 119.850,00 |
05.12.2023 | 30,39 | 30,93 | 29,43 | 30,58 | 0,76% | 108.474,00 |
04.12.2023 | 31,30 | 32,11 | 29,97 | 30,35 | -3,96% | 115.236,00 |
01.12.2023 | 31,77 | 31,84 | 30,80 | 31,60 | 0,22% | 50.874,00 |
30.11.2023 | 31,00 | 32,13 | 30,58 | 31,53 | 1,87% | 79.724,00 |
29.11.2023 | 31,08 | 31,87 | 30,61 | 30,95 | -0,45% | 76.561,00 |
28.11.2023 | 30,33 | 31,26 | 29,24 | 31,09 | 1,77% | 93.113,00 |
27.11.2023 | 31,54 | 31,94 | 30,50 | 30,55 | -2,55% | 41.759,00 |
24.11.2023 | 31,78 | 31,78 | 30,76 | 31,35 | -0,79% | 48.108,00 |
23.11.2023 | 31,76 | 31,76 | 31,24 | 31,60 | -0,35% | 27.225,00 |
22.11.2023 | 31,81 | 32,15 | 31,31 | 31,71 | -0,41% | 81.085,00 |
21.11.2023 | 33,68 | 34,02 | 31,59 | 31,84 | -5,77% | 88.074,00 |
20.11.2023 | 34,41 | 35,15 | 33,29 | 33,79 | -1,69% | 48.304,00 |
17.11.2023 | 34,10 | 34,91 | 33,86 | 34,37 | 0,15% | 43.190,00 |
16.11.2023 | 35,02 | 35,28 | 34,31 | 34,32 | -2,78% | 48.053,00 |
15.11.2023 | 36,08 | 36,37 | 34,48 | 35,30 | -1,56% | 113.044,00 |
14.11.2023 | 35,17 | 35,86 | 34,37 | 35,86 | 2,28% | 101.569,00 |
13.11.2023 | 34,19 | 35,06 | 33,00 | 35,06 | 1,65% | 89.469,00 |
10.11.2023 | 33,69 | 34,96 | 33,00 | 34,49 | 2,07% | 83.465,00 |
09.11.2023 | 31,63 | 34,59 | 30,86 | 33,79 | 12,30% | 176.822,00 |
08.11.2023 | 30,20 | 31,09 | 29,83 | 30,09 | -0,73% | 97.196,00 |
07.11.2023 | 31,27 | 31,27 | 30,20 | 30,31 | -3,78% | 87.371,00 |