70,550€
0,07%
Echtzeit-Aktienkurs Verbund AG
Bid:
Ask:
Aktienkurse zur Verbund AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 71,43 | 71,43 | 70,40 | 70,58 | 0,11% | 50,00 |
| 25.04.2024 | 70,70 | 70,70 | 70,35 | 70,50 | -0,56% | 740,00 |
| 24.04.2024 | 70,50 | 70,90 | 70,50 | 70,90 | 0,85% | 30,00 |
| 23.04.2024 | 70,15 | 70,30 | 70,15 | 70,30 | -0,78% | 1,00 |
| 22.04.2024 | 70,85 | 70,85 | 70,85 | 70,85 | 0,57% | - |
| 19.04.2024 | 69,15 | 70,45 | 69,15 | 70,45 | 0,00% | 50,00 |
| 18.04.2024 | 70,55 | 70,55 | 70,45 | 70,45 | 0,07% | - |
| 17.04.2024 | 71,00 | 71,00 | 70,40 | 70,40 | -0,71% | 100,00 |
| 16.04.2024 | 68,55 | 70,90 | 68,55 | 70,90 | -0,21% | 1,00 |
| 15.04.2024 | 71,85 | 71,85 | 71,05 | 71,05 | -1,04% | 36,00 |
| 12.04.2024 | 71,20 | 71,80 | 71,05 | 71,80 | -0,14% | - |
| 11.04.2024 | 69,20 | 71,90 | 69,20 | 71,90 | 4,35% | 228,00 |
| 10.04.2024 | 69,75 | 69,75 | 68,90 | 68,90 | 0,07% | 1,00 |
| 09.04.2024 | 68,10 | 69,25 | 68,10 | 68,85 | 0,15% | 60,00 |
| 08.04.2024 | 67,35 | 68,75 | 67,35 | 68,75 | 2,84% | 575,00 |
| 05.04.2024 | 66,55 | 67,20 | 66,55 | 66,85 | 1,83% | 76,00 |
| 04.04.2024 | 65,50 | 65,75 | 65,50 | 65,65 | -0,53% | 100,00 |
| 03.04.2024 | 67,70 | 67,70 | 64,65 | 66,00 | -3,15% | 1.092,00 |
| 02.04.2024 | 67,80 | 68,15 | 67,55 | 68,15 | 0,00% | 100,00 |
| 28.03.2024 | 69,30 | 69,30 | 67,55 | 68,15 | -1,66% | 21,00 |
| 27.03.2024 | 68,45 | 69,70 | 68,40 | 69,30 | 0,43% | 354,00 |
| 26.03.2024 | 69,00 | 69,00 | 68,55 | 69,00 | -1,00% | 101,00 |
| 25.03.2024 | 68,30 | 69,70 | 68,30 | 69,70 | 1,46% | 94,00 |
| 22.03.2024 | 66,85 | 68,70 | 66,85 | 68,70 | 2,31% | 4,00 |
| 21.03.2024 | 68,45 | 68,45 | 67,15 | 67,15 | -2,33% | 50,00 |
| 20.03.2024 | 67,20 | 68,80 | 67,20 | 68,75 | 1,33% | 176,00 |
| 19.03.2024 | 67,75 | 67,95 | 67,30 | 67,85 | -0,51% | 92,00 |
| 18.03.2024 | 67,55 | 68,20 | 67,55 | 68,20 | 0,74% | 140,00 |
| 15.03.2024 | 66,75 | 67,80 | 66,75 | 67,70 | 1,42% | 50,00 |
| 14.03.2024 | 66,80 | 67,80 | 66,75 | 66,75 | -0,60% | 200,00 |
| 13.03.2024 | 67,20 | 67,25 | 67,15 | 67,15 | -0,30% | 50,00 |
| 12.03.2024 | 67,55 | 67,55 | 67,35 | 67,35 | -0,52% | 6,00 |
| 11.03.2024 | 68,50 | 68,85 | 66,00 | 67,70 | -0,15% | 121,00 |
| 08.03.2024 | 68,20 | 68,20 | 67,80 | 67,80 | -1,60% | 90,00 |
| 07.03.2024 | 67,90 | 68,90 | 67,90 | 68,90 | -1,57% | 643,00 |
| 06.03.2024 | 69,15 | 70,00 | 69,05 | 70,00 | 0,00% | 2.008,00 |
| 05.03.2024 | 67,15 | 70,00 | 67,15 | 70,00 | 3,78% | 32,00 |
| 04.03.2024 | 67,10 | 67,45 | 66,95 | 67,45 | 0,00% | 140,00 |
| 01.03.2024 | 67,00 | 67,70 | 67,00 | 67,45 | 1,73% | 47,00 |
| 29.02.2024 | 66,65 | 67,00 | 66,30 | 66,30 | 0,45% | 77,00 |
| 28.02.2024 | 66,95 | 66,95 | 65,85 | 66,00 | -0,08% | 530,00 |
| 27.02.2024 | 65,90 | 66,05 | 65,50 | 66,05 | 3,20% | - |
| 26.02.2024 | 63,65 | 64,00 | 63,65 | 64,00 | 2,15% | - |
| 23.02.2024 | 63,20 | 63,30 | 62,65 | 62,65 | -1,03% | 48,00 |
| 22.02.2024 | 64,65 | 64,65 | 63,20 | 63,30 | -1,63% | 93,00 |
| 21.02.2024 | 64,95 | 65,10 | 64,35 | 64,35 | -0,39% | - |
| 20.02.2024 | 62,85 | 64,60 | 62,85 | 64,60 | 0,94% | 38,00 |
| 19.02.2024 | 64,90 | 65,25 | 64,00 | 64,00 | -2,22% | 100,00 |
| 16.02.2024 | 64,80 | 65,45 | 64,80 | 65,45 | 0,46% | 272,00 |
| 15.02.2024 | 62,95 | 65,15 | 62,55 | 65,15 | 3,09% | 2.168,00 |
| 14.02.2024 | 63,45 | 63,65 | 62,90 | 63,20 | -0,94% | 792,00 |
| 13.02.2024 | 64,85 | 64,85 | 63,80 | 63,80 | -1,09% | 5,00 |
| 12.02.2024 | 65,10 | 65,75 | 64,00 | 64,50 | -1,53% | 341,00 |
| 09.02.2024 | 63,15 | 66,20 | 63,00 | 65,50 | -2,24% | 5.545,00 |
| 08.02.2024 | 70,45 | 70,45 | 67,00 | 67,00 | -4,69% | 520,00 |
| 07.02.2024 | 69,00 | 71,40 | 69,00 | 70,30 | -1,33% | 330,00 |
| 06.02.2024 | 74,10 | 74,15 | 71,25 | 71,25 | -3,91% | 350,00 |
| 05.02.2024 | 74,90 | 75,20 | 74,15 | 74,15 | -1,20% | 55,00 |
| 02.02.2024 | 75,10 | 75,10 | 75,05 | 75,05 | -0,99% | 34,00 |
| 01.02.2024 | 75,80 | 75,80 | 75,80 | 75,80 | 0,40% | - |
| 31.01.2024 | 74,50 | 75,50 | 74,50 | 75,50 | 0,67% | 35,00 |
| 30.01.2024 | 76,15 | 76,15 | 74,90 | 75,00 | 0,60% | 14,00 |
| 29.01.2024 | 75,15 | 75,15 | 74,45 | 74,55 | -0,60% | 20,00 |
| 26.01.2024 | 75,40 | 76,95 | 74,80 | 75,00 | -0,40% | 97,00 |
| 25.01.2024 | 74,95 | 75,30 | 74,95 | 75,30 | -0,26% | 70,00 |
| 24.01.2024 | 75,00 | 75,50 | 75,00 | 75,50 | -0,13% | 7,00 |
| 23.01.2024 | 75,40 | 75,60 | 75,40 | 75,60 | -0,59% | - |
| 22.01.2024 | 75,10 | 76,05 | 74,95 | 76,05 | -0,07% | 150,00 |
| 19.01.2024 | 75,45 | 76,10 | 75,30 | 76,10 | 0,73% | 25,00 |
| 18.01.2024 | 76,60 | 76,60 | 75,55 | 75,55 | -1,56% | 200,00 |
| 17.01.2024 | 77,10 | 77,10 | 76,75 | 76,75 | -2,29% | 35,00 |
| 16.01.2024 | 79,70 | 80,80 | 78,55 | 78,55 | -3,14% | 98,00 |
| 15.01.2024 | 80,35 | 81,25 | 80,15 | 81,10 | -0,43% | 170,00 |
| 12.01.2024 | 84,15 | 84,15 | 81,45 | 81,45 | -5,40% | 208,00 |
| 11.01.2024 | 85,50 | 86,30 | 85,50 | 86,10 | -0,46% | 164,00 |
| 10.01.2024 | 85,35 | 87,45 | 85,35 | 86,50 | 1,53% | 414,00 |
| 09.01.2024 | 85,00 | 85,45 | 85,00 | 85,20 | 0,59% | 35,00 |
| 08.01.2024 | 84,50 | 84,70 | 84,50 | 84,70 | -0,35% | - |
| 05.01.2024 | 83,70 | 85,00 | 83,70 | 85,00 | 2,97% | 2.006,00 |
| 04.01.2024 | 82,55 | 82,55 | 82,55 | 82,55 | 1,35% | - |
| 03.01.2024 | 82,20 | 82,20 | 81,45 | 81,45 | -0,79% | 85,00 |
| 02.01.2024 | 83,45 | 84,25 | 82,10 | 82,10 | -1,32% | 362,00 |
| 29.12.2023 | 83,20 | 83,20 | 83,20 | 83,20 | -1,71% | - |
| 28.12.2023 | 84,40 | 84,65 | 84,40 | 84,65 | 1,38% | 5,00 |
| 27.12.2023 | 83,55 | 83,55 | 83,50 | 83,50 | -0,30% | - |
| 22.12.2023 | 84,55 | 84,55 | 83,50 | 83,75 | -0,48% | 120,00 |
| 21.12.2023 | 83,70 | 84,15 | 83,70 | 84,15 | 2,12% | 70,00 |
| 20.12.2023 | 84,40 | 84,40 | 82,40 | 82,40 | -2,89% | - |
| 19.12.2023 | 84,15 | 84,85 | 84,15 | 84,85 | -1,28% | - |
| 18.12.2023 | 85,95 | 85,95 | 85,95 | 85,95 | 1,42% | - |
| 15.12.2023 | 84,60 | 84,75 | 84,60 | 84,75 | -0,41% | - |
| 14.12.2023 | 83,95 | 85,10 | 83,95 | 85,10 | 1,73% | 35,00 |
| 13.12.2023 | 81,55 | 83,65 | 81,55 | 83,65 | 1,76% | 12,00 |
| 12.12.2023 | 83,00 | 83,00 | 82,20 | 82,20 | -4,53% | 20,00 |
| 11.12.2023 | 85,85 | 86,10 | 85,85 | 86,10 | -0,92% | - |
| 08.12.2023 | 86,35 | 86,90 | 86,10 | 86,90 | 1,22% | 2,00 |
| 07.12.2023 | 85,20 | 85,85 | 85,20 | 85,85 | -0,23% | - |
| 06.12.2023 | 88,20 | 88,20 | 86,05 | 86,05 | -3,42% | 50,00 |
| 05.12.2023 | 88,60 | 89,10 | 87,70 | 89,10 | 1,48% | 140,00 |
| 04.12.2023 | 88,30 | 88,30 | 87,80 | 87,80 | 0,11% | 14,00 |