Börse:
44,620€
0,72%
Echtzeit-Aktienkurs VERBIO Vereinigte BioEnergie AG
Bid:
44,480€
Ask:
44,760€
Aktienkurse zur VERBIO Vereinigte BioEnergie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 44,12 | 44,72 | 43,64 | 44,57 | 0,61% | - |
| 17.06.2021 | 43,84 | 44,50 | 43,20 | 44,30 | -0,32% | 46.957,00 |
| 16.06.2021 | 44,70 | 45,00 | 43,42 | 44,44 | -0,09% | 47.941,00 |
| 15.06.2021 | 44,58 | 44,68 | 43,76 | 44,48 | 0,27% | 42.549,00 |
| 14.06.2021 | 44,86 | 45,32 | 43,16 | 44,36 | -1,29% | 109.627,00 |
| 11.06.2021 | 45,70 | 45,96 | 44,88 | 44,94 | -1,71% | 56.172,00 |
| 10.06.2021 | 45,52 | 45,88 | 44,96 | 45,72 | 0,31% | 71.107,00 |
| 09.06.2021 | 45,58 | 45,88 | 45,14 | 45,58 | -0,70% | 58.724,00 |
| 08.06.2021 | 46,06 | 46,60 | 45,52 | 45,90 | 0,75% | 69.961,00 |
| 07.06.2021 | 46,16 | 46,32 | 45,40 | 45,56 | -1,34% | 69.421,00 |
| 04.06.2021 | 44,86 | 46,30 | 44,56 | 46,18 | 3,08% | 82.390,00 |
| 03.06.2021 | 44,02 | 45,04 | 43,58 | 44,80 | 2,85% | 154.465,00 |
| 02.06.2021 | 42,88 | 43,74 | 42,24 | 43,56 | 1,92% | 121.584,00 |
| 01.06.2021 | 46,22 | 47,10 | 41,94 | 42,74 | -7,57% | 235.938,00 |
| 31.05.2021 | 45,24 | 46,76 | 44,46 | 46,24 | 2,17% | 75.899,00 |
| 28.05.2021 | 43,38 | 45,50 | 43,38 | 45,26 | 3,66% | 161.997,00 |
| 27.05.2021 | 42,34 | 43,78 | 42,30 | 43,66 | 2,54% | 220.429,00 |
| 26.05.2021 | 40,32 | 42,76 | 40,18 | 42,58 | 6,66% | 232.984,00 |
| 25.05.2021 | 39,20 | 40,90 | 39,20 | 39,92 | 2,25% | 126.315,00 |
| 21.05.2021 | 38,34 | 39,42 | 38,20 | 39,04 | 1,51% | 75.898,00 |
| 20.05.2021 | 37,46 | 38,64 | 37,04 | 38,46 | 3,61% | 68.142,00 |
| 19.05.2021 | 36,54 | 37,42 | 35,94 | 37,12 | 0,87% | 108.402,00 |
| 18.05.2021 | 36,50 | 37,50 | 36,24 | 36,80 | 1,83% | 106.908,00 |
| 17.05.2021 | 35,92 | 36,50 | 35,44 | 36,14 | 0,50% | 87.342,00 |
| 14.05.2021 | 34,50 | 36,06 | 34,24 | 35,96 | 4,23% | 123.871,00 |
| 13.05.2021 | 33,94 | 34,88 | 32,82 | 34,50 | 1,65% | 100.947,00 |
| 12.05.2021 | 34,00 | 34,66 | 33,14 | 33,94 | 0,35% | 147.876,00 |
| 11.05.2021 | 33,32 | 34,12 | 32,60 | 33,82 | -0,70% | 258.167,00 |
| 10.05.2021 | 36,50 | 37,10 | 33,24 | 34,06 | -7,50% | 385.816,00 |
| 07.05.2021 | 36,62 | 37,06 | 34,50 | 36,82 | 5,50% | 218.375,00 |
| 06.05.2021 | 37,98 | 39,38 | 34,32 | 34,90 | -10,97% | 351.878,00 |
| 05.05.2021 | 39,10 | 40,06 | 38,60 | 39,20 | 1,14% | 119.876,00 |
| 04.05.2021 | 41,70 | 42,00 | 38,32 | 38,76 | -7,27% | 245.207,00 |
| 03.05.2021 | 42,22 | 42,22 | 40,52 | 41,80 | -0,29% | 168.139,00 |
| 30.04.2021 | 41,50 | 42,34 | 41,28 | 41,92 | 1,30% | 97.138,00 |
| 29.04.2021 | 41,30 | 43,06 | 40,54 | 41,38 | -1,05% | 173.558,00 |
| 28.04.2021 | 40,94 | 42,32 | 40,12 | 41,82 | 2,40% | 221.249,00 |
| 27.04.2021 | 38,40 | 41,16 | 38,40 | 40,84 | 6,41% | 347.192,00 |
| 26.04.2021 | 36,12 | 38,68 | 35,92 | 38,38 | 6,02% | 251.239,00 |
| 23.04.2021 | 35,34 | 36,48 | 35,30 | 36,20 | 1,97% | 131.963,00 |
| 22.04.2021 | 33,30 | 36,06 | 33,22 | 35,50 | 7,25% | 180.006,00 |
| 21.04.2021 | 33,84 | 34,22 | 32,72 | 33,10 | -1,43% | 128.207,00 |
| 20.04.2021 | 34,22 | 34,96 | 33,02 | 33,58 | -2,38% | 151.410,00 |
| 19.04.2021 | 35,52 | 36,08 | 34,40 | 34,40 | -2,88% | 167.699,00 |
| 16.04.2021 | 35,08 | 36,22 | 34,82 | 35,42 | 1,49% | 536.377,00 |
| 15.04.2021 | 35,06 | 35,34 | 34,76 | 34,90 | -0,68% | 122.688,00 |
| 14.04.2021 | 35,24 | 35,40 | 34,46 | 35,14 | 0,51% | 95.331,00 |
| 13.04.2021 | 35,44 | 36,28 | 34,60 | 34,96 | -0,74% | 192.793,00 |
| 12.04.2021 | 36,66 | 36,78 | 34,88 | 35,22 | -4,14% | 169.978,00 |
| 09.04.2021 | 36,88 | 37,74 | 36,74 | 36,74 | -0,38% | 114.413,00 |
| 08.04.2021 | 35,96 | 37,90 | 35,96 | 36,88 | 3,25% | 270.746,00 |
| 07.04.2021 | 39,80 | 39,84 | 35,10 | 35,72 | -10,61% | 471.436,00 |
| 06.04.2021 | 38,70 | 40,24 | 38,56 | 39,96 | 5,44% | 312.880,00 |
| 01.04.2021 | 37,12 | 38,34 | 36,86 | 37,90 | 3,27% | 200.559,00 |
| 31.03.2021 | 34,60 | 37,00 | 34,60 | 36,70 | 5,46% | 167.688,00 |
| 30.03.2021 | 34,50 | 35,05 | 34,00 | 34,80 | 1,46% | 106.339,00 |
| 29.03.2021 | 35,80 | 35,80 | 34,15 | 34,30 | -4,99% | 132.781,00 |
| 26.03.2021 | 32,60 | 36,35 | 32,60 | 36,10 | 10,57% | 219.352,00 |
| 25.03.2021 | 33,65 | 33,65 | 32,35 | 32,65 | -2,68% | 101.678,00 |
| 24.03.2021 | 33,05 | 34,25 | 32,70 | 33,55 | 1,21% | 126.919,00 |
| 23.03.2021 | 32,80 | 33,55 | 32,35 | 33,15 | 0,45% | 79.818,00 |
| 22.03.2021 | 32,85 | 33,35 | 31,85 | 33,00 | 1,54% | 79.208,00 |
| 19.03.2021 | 32,35 | 33,30 | 31,75 | 32,50 | 0,15% | 573.198,00 |
| 18.03.2021 | 32,10 | 33,75 | 32,10 | 32,45 | 0,46% | 153.230,00 |
| 17.03.2021 | 32,20 | 32,75 | 32,05 | 32,30 | 0,00% | 71.938,00 |
| 16.03.2021 | 31,60 | 32,90 | 31,20 | 32,30 | 2,22% | 176.430,00 |
| 15.03.2021 | 33,50 | 33,60 | 31,60 | 31,60 | -4,82% | 133.566,00 |
| 12.03.2021 | 32,35 | 33,75 | 31,70 | 33,20 | 3,59% | 208.596,00 |
| 11.03.2021 | 31,00 | 33,15 | 31,00 | 32,05 | 4,40% | 173.806,00 |
| 10.03.2021 | 32,00 | 32,00 | 30,05 | 30,70 | 0,16% | 137.005,00 |
| 09.03.2021 | 29,15 | 31,40 | 28,65 | 30,65 | 5,15% | 285.332,00 |
| 08.03.2021 | 28,30 | 29,70 | 27,95 | 29,15 | -1,35% | 290.507,00 |
| 05.03.2021 | 31,35 | 31,60 | 29,10 | 29,55 | -7,37% | 276.025,00 |
| 04.03.2021 | 30,70 | 32,30 | 30,50 | 31,90 | -0,16% | 293.605,00 |
| 03.03.2021 | 33,30 | 33,45 | 31,20 | 31,95 | -3,33% | 154.429,00 |
| 02.03.2021 | 33,80 | 34,15 | 33,05 | 33,05 | -2,07% | 105.821,00 |
| 01.03.2021 | 33,60 | 34,25 | 33,25 | 33,75 | 1,81% | 123.851,00 |
| 26.02.2021 | 32,50 | 33,75 | 32,15 | 33,15 | -2,50% | 188.202,00 |
| 25.02.2021 | 33,50 | 34,85 | 33,50 | 34,00 | 1,64% | 141.319,00 |
| 24.02.2021 | 32,80 | 33,95 | 32,60 | 33,45 | 1,52% | 167.785,00 |
| 23.02.2021 | 35,00 | 35,25 | 31,65 | 32,95 | -6,79% | 423.164,00 |
| 22.02.2021 | 35,80 | 36,30 | 34,95 | 35,35 | -1,12% | 141.086,00 |
| 19.02.2021 | 34,85 | 36,15 | 34,05 | 35,75 | 2,88% | 138.085,00 |
| 18.02.2021 | 37,10 | 37,55 | 34,65 | 34,75 | -5,95% | 161.976,00 |
| 17.02.2021 | 38,30 | 38,55 | 36,55 | 36,95 | -2,51% | 173.007,00 |
| 16.02.2021 | 36,50 | 38,55 | 35,90 | 37,90 | 4,84% | 267.208,00 |
| 15.02.2021 | 35,75 | 36,50 | 35,55 | 36,15 | 1,69% | 123.856,00 |
| 12.02.2021 | 36,15 | 36,40 | 35,15 | 35,55 | -1,11% | 136.176,00 |
| 11.02.2021 | 34,20 | 37,70 | 34,20 | 35,95 | 4,35% | 384.283,00 |
| 10.02.2021 | 35,50 | 35,50 | 33,05 | 34,45 | -3,23% | 556.652,00 |
| 09.02.2021 | 36,25 | 36,45 | 35,40 | 35,60 | -2,47% | 263.609,00 |
| 08.02.2021 | 37,00 | 37,65 | 35,30 | 36,50 | -1,08% | 319.406,00 |
| 05.02.2021 | 39,20 | 39,55 | 35,40 | 36,90 | -5,38% | 685.307,00 |
| 04.02.2021 | 40,40 | 41,20 | 38,25 | 39,00 | -7,14% | 473.397,00 |
| 03.02.2021 | 42,95 | 42,95 | 41,65 | 42,00 | -1,87% | 189.737,00 |
| 02.02.2021 | 43,00 | 43,80 | 41,90 | 42,80 | 0,82% | 164.406,00 |
| 01.02.2021 | 42,00 | 42,85 | 41,55 | 42,45 | 1,68% | 167.907,00 |
| 29.01.2021 | 40,25 | 42,45 | 39,85 | 41,75 | 3,73% | 157.552,00 |
| 28.01.2021 | 38,65 | 40,95 | 37,95 | 40,25 | 2,81% | 214.016,00 |
| 27.01.2021 | 42,65 | 43,40 | 37,40 | 39,15 | -5,89% | 349.267,00 |