Börse:
51,075€
5,83%
Echtzeit-Aktienkurs VERBIO VER.BIOENERGIE ON
Bid:
51,000€
Ask:
51,150€
Aktienkurse zur VERBIO VER.BIOENERGIE ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2022 | 47,40 | 51,10 | 47,06 | 50,65 | 4,95% | 282.764,00 |
| 18.05.2022 | 51,55 | 52,35 | 46,76 | 48,26 | -8,16% | 450.071,00 |
| 17.05.2022 | 57,50 | 57,60 | 51,60 | 52,55 | -5,49% | 402.027,00 |
| 16.05.2022 | 53,10 | 57,35 | 52,20 | 55,60 | 4,71% | 392.113,00 |
| 13.05.2022 | 50,80 | 55,55 | 50,65 | 53,10 | 8,63% | 551.392,00 |
| 12.05.2022 | 46,26 | 49,72 | 44,30 | 48,88 | 8,24% | 470.289,00 |
| 11.05.2022 | 47,30 | 47,60 | 44,02 | 45,16 | -4,93% | 353.745,00 |
| 10.05.2022 | 50,65 | 50,70 | 41,60 | 47,50 | -5,47% | 925.107,00 |
| 09.05.2022 | 63,40 | 65,00 | 49,42 | 50,25 | -23,81% | 773.527,00 |
| 06.05.2022 | 65,90 | 67,20 | 65,15 | 65,95 | -0,53% | 126.510,00 |
| 05.05.2022 | 66,85 | 70,30 | 65,55 | 66,30 | 1,77% | 306.859,00 |
| 04.05.2022 | 65,90 | 67,65 | 64,60 | 65,15 | -1,51% | 175.426,00 |
| 03.05.2022 | 64,00 | 67,00 | 63,85 | 66,15 | 3,93% | 270.733,00 |
| 02.05.2022 | 68,15 | 72,90 | 63,15 | 63,65 | -6,12% | 413.989,00 |
| 29.04.2022 | 77,00 | 77,75 | 64,60 | 67,80 | -17,97% | 1.280.290,00 |
| 28.04.2022 | 83,00 | 83,95 | 80,00 | 82,65 | 0,61% | 110.064,00 |
| 27.04.2022 | 78,05 | 82,70 | 77,05 | 82,15 | 3,92% | 123.882,00 |
| 26.04.2022 | 82,85 | 82,85 | 78,50 | 79,05 | -3,71% | 143.995,00 |
| 25.04.2022 | 84,00 | 85,50 | 80,90 | 82,10 | -3,92% | 145.761,00 |
| 22.04.2022 | 84,75 | 88,10 | 83,90 | 85,45 | -0,52% | 335.763,00 |
| 21.04.2022 | 85,90 | 87,80 | 84,60 | 85,90 | -0,35% | 103.615,00 |
| 20.04.2022 | 84,55 | 86,85 | 82,95 | 86,20 | 2,56% | 105.828,00 |
| 19.04.2022 | 84,05 | 85,10 | 80,15 | 84,05 | 0,96% | 170.190,00 |
| 14.04.2022 | 81,20 | 85,00 | 79,70 | 83,25 | 3,16% | 185.846,00 |
| 13.04.2022 | 81,55 | 82,80 | 79,75 | 80,70 | -1,16% | 128.364,00 |
| 12.04.2022 | 83,15 | 84,50 | 80,70 | 81,65 | -3,26% | 338.757,00 |
| 11.04.2022 | 85,80 | 87,40 | 83,00 | 84,40 | -1,29% | 203.733,00 |
| 08.04.2022 | 80,85 | 86,05 | 79,55 | 85,50 | 9,13% | 254.842,00 |
| 07.04.2022 | 75,60 | 83,00 | 74,85 | 78,35 | 5,59% | 483.982,00 |
| 06.04.2022 | 76,50 | 76,60 | 73,55 | 74,20 | -2,50% | 103.089,00 |
| 05.04.2022 | 76,70 | 78,75 | 74,55 | 76,10 | 0,26% | 217.476,00 |
| 04.04.2022 | 73,00 | 76,25 | 72,40 | 75,90 | 4,62% | 232.388,00 |
| 01.04.2022 | 70,50 | 72,90 | 70,10 | 72,55 | 3,50% | 81.183,00 |
| 31.03.2022 | 71,20 | 71,70 | 68,80 | 70,10 | -2,50% | 124.409,00 |
| 30.03.2022 | 68,00 | 72,75 | 67,70 | 71,90 | 5,04% | 253.511,00 |
| 29.03.2022 | 69,95 | 70,10 | 65,80 | 68,45 | -0,87% | 133.380,00 |
| 28.03.2022 | 69,35 | 70,25 | 67,90 | 69,05 | 0,00% | 82.582,00 |
| 25.03.2022 | 71,35 | 73,20 | 68,35 | 69,05 | -3,16% | 204.913,00 |
| 24.03.2022 | 71,80 | 73,95 | 70,90 | 71,30 | -0,77% | 129.798,00 |
| 23.03.2022 | 72,15 | 73,95 | 70,25 | 71,85 | 0,07% | 180.840,00 |
| 22.03.2022 | 67,85 | 72,30 | 67,75 | 71,80 | 6,29% | 151.740,00 |
| 21.03.2022 | 66,75 | 67,80 | 64,90 | 67,55 | 0,97% | 94.685,00 |
| 18.03.2022 | 64,90 | 66,90 | 62,90 | 66,90 | 3,16% | 392.093,00 |
| 17.03.2022 | 63,45 | 65,75 | 63,25 | 64,85 | 2,61% | 117.887,00 |
| 16.03.2022 | 63,10 | 64,10 | 62,00 | 63,20 | 3,10% | 138.664,00 |
| 15.03.2022 | 62,55 | 63,20 | 60,05 | 61,30 | -2,93% | 90.321,00 |
| 14.03.2022 | 64,00 | 65,25 | 61,70 | 63,15 | -0,32% | 96.809,00 |
| 11.03.2022 | 62,90 | 63,95 | 61,45 | 63,35 | 1,20% | 165.394,00 |
| 10.03.2022 | 64,20 | 65,30 | 61,85 | 62,60 | -2,95% | 130.892,00 |
| 09.03.2022 | 69,85 | 69,90 | 62,00 | 64,50 | -2,49% | 282.766,00 |
| 08.03.2022 | 65,65 | 68,50 | 63,75 | 66,15 | 6,87% | 276.893,00 |
| 07.03.2022 | 60,20 | 64,50 | 59,20 | 61,90 | -1,98% | 245.096,00 |
| 04.03.2022 | 67,35 | 69,70 | 63,15 | 63,15 | -7,27% | 241.444,00 |
| 03.03.2022 | 70,60 | 72,20 | 67,65 | 68,10 | -4,08% | 159.268,00 |
| 02.03.2022 | 68,00 | 72,10 | 66,40 | 71,00 | 2,16% | 244.168,00 |
| 01.03.2022 | 71,90 | 73,30 | 69,10 | 69,50 | -1,56% | 200.235,00 |
| 28.02.2022 | 66,20 | 70,85 | 65,35 | 70,60 | 6,57% | 291.442,00 |
| 25.02.2022 | 63,00 | 67,10 | 60,80 | 66,25 | 7,20% | 268.031,00 |
| 24.02.2022 | 58,00 | 63,60 | 57,80 | 61,80 | -0,64% | 347.237,00 |
| 23.02.2022 | 59,75 | 63,75 | 59,75 | 62,20 | 5,25% | 183.574,00 |
| 22.02.2022 | 54,80 | 62,05 | 54,15 | 59,10 | 1,29% | 214.697,00 |
| 21.02.2022 | 58,75 | 59,10 | 57,45 | 58,35 | -0,85% | 102.094,00 |
| 18.02.2022 | 58,50 | 59,95 | 58,25 | 58,85 | -0,51% | 108.401,00 |
| 17.02.2022 | 59,05 | 61,65 | 58,55 | 59,15 | 0,42% | 167.759,00 |
| 16.02.2022 | 59,35 | 61,40 | 58,10 | 58,90 | -1,26% | 134.162,00 |
| 15.02.2022 | 54,80 | 59,65 | 54,75 | 59,65 | 8,45% | 166.173,00 |
| 14.02.2022 | 51,40 | 55,30 | 51,00 | 55,00 | 3,38% | 160.823,00 |
| 11.02.2022 | 52,00 | 53,90 | 50,50 | 53,20 | -1,02% | 132.019,00 |
| 10.02.2022 | 57,90 | 59,70 | 50,95 | 53,75 | -1,83% | 224.693,00 |
| 09.02.2022 | 52,00 | 54,85 | 51,90 | 54,75 | 5,49% | 132.612,00 |
| 08.02.2022 | 53,05 | 53,05 | 51,50 | 51,90 | -1,80% | 117.721,00 |
| 07.02.2022 | 53,70 | 53,95 | 52,25 | 52,85 | -0,38% | 100.706,00 |
| 04.02.2022 | 54,20 | 55,10 | 52,90 | 53,05 | -1,67% | 93.788,00 |
| 03.02.2022 | 55,40 | 55,75 | 53,95 | 53,95 | -3,14% | 86.919,00 |
| 02.02.2022 | 58,50 | 59,10 | 55,25 | 55,70 | -3,97% | 137.661,00 |
| 01.02.2022 | 56,50 | 58,15 | 56,00 | 58,00 | 3,76% | 121.544,00 |
| 31.01.2022 | 53,25 | 56,30 | 53,00 | 55,90 | 7,50% | 149.743,00 |
| 28.01.2022 | 52,10 | 53,70 | 51,10 | 52,00 | 0,10% | 121.065,00 |
| 27.01.2022 | 50,20 | 53,80 | 49,26 | 51,95 | 5,76% | 275.402,00 |
| 26.01.2022 | 48,28 | 49,62 | 48,06 | 49,12 | 2,21% | 125.020,00 |
| 25.01.2022 | 47,36 | 48,70 | 46,94 | 48,06 | 2,26% | 162.032,00 |
| 24.01.2022 | 49,08 | 50,00 | 46,54 | 47,00 | -6,75% | 246.071,00 |
| 21.01.2022 | 51,30 | 51,85 | 49,30 | 50,40 | -4,82% | 96.825,00 |
| 20.01.2022 | 50,85 | 53,10 | 49,60 | 52,95 | 4,75% | 89.718,00 |
| 19.01.2022 | 49,20 | 51,70 | 48,74 | 50,55 | -0,20% | 177.391,00 |
| 18.01.2022 | 53,30 | 53,65 | 50,50 | 50,65 | -5,24% | 119.981,00 |
| 17.01.2022 | 50,85 | 53,70 | 49,86 | 53,45 | 2,99% | 141.193,00 |
| 14.01.2022 | 52,00 | 53,40 | 51,60 | 51,90 | -1,05% | 114.718,00 |
| 13.01.2022 | 52,80 | 53,75 | 51,80 | 52,45 | -1,59% | 82.782,00 |
| 12.01.2022 | 53,00 | 54,00 | 51,85 | 53,30 | 2,11% | 245.344,00 |
| 11.01.2022 | 52,15 | 53,55 | 51,35 | 52,20 | 0,87% | 262.845,00 |
| 10.01.2022 | 56,40 | 57,00 | 51,25 | 51,75 | -8,33% | 245.817,00 |
| 07.01.2022 | 57,70 | 58,20 | 55,80 | 56,45 | -2,42% | 117.582,00 |
| 06.01.2022 | 61,55 | 61,55 | 57,00 | 57,85 | -7,37% | 122.905,00 |
| 05.01.2022 | 62,20 | 63,25 | 61,85 | 62,45 | -0,08% | 49.946,00 |
| 04.01.2022 | 65,00 | 65,50 | 61,80 | 62,50 | -3,33% | 119.510,00 |
| 03.01.2022 | 60,00 | 65,55 | 59,35 | 64,65 | 7,21% | 182.665,00 |
| 30.12.2021 | 61,00 | 61,65 | 60,30 | 60,30 | -1,55% | 49.240,00 |
| 29.12.2021 | 62,95 | 63,50 | 60,65 | 61,25 | -2,70% | 41.670,00 |
| 28.12.2021 | 64,65 | 65,50 | 62,95 | 62,95 | -1,87% | 76.030,00 |