19,550€
-1,01%
Echtzeit-Aktienkurs Verbio SE
Bid:
Ask:
Aktienkurse zur Verbio SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 24.04.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,75% | - |
| 23.04.2024 | 18,86 | 19,90 | 18,86 | 19,90 | 5,12% | 550,00 |
| 22.04.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 1,45% | - |
| 19.04.2024 | 18,83 | 18,83 | 18,66 | 18,66 | -1,06% | 120,00 |
| 18.04.2024 | 18,75 | 18,86 | 18,75 | 18,86 | -3,23% | 55,00 |
| 17.04.2024 | 18,66 | 19,49 | 18,66 | 19,49 | 2,58% | 105,00 |
| 16.04.2024 | 18,42 | 19,11 | 18,42 | 19,00 | 2,21% | 275,00 |
| 15.04.2024 | 19,60 | 19,60 | 18,59 | 18,59 | -4,67% | 2.017,00 |
| 12.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 10,00 |
| 11.04.2024 | 20,00 | 20,00 | 19,50 | 19,50 | -0,51% | 1.320,00 |
| 10.04.2024 | 20,90 | 21,00 | 19,60 | 19,60 | -7,28% | 890,00 |
| 09.04.2024 | 20,42 | 21,14 | 20,42 | 21,14 | 4,65% | 174,00 |
| 08.04.2024 | 20,38 | 20,38 | 20,20 | 20,20 | -1,46% | 151,00 |
| 05.04.2024 | 21,58 | 21,58 | 20,50 | 20,50 | -3,76% | 495,00 |
| 04.04.2024 | 20,50 | 21,30 | 20,50 | 21,30 | 3,60% | 40,00 |
| 03.04.2024 | 20,02 | 20,56 | 20,00 | 20,56 | -0,19% | 90,00 |
| 02.04.2024 | 20,52 | 21,14 | 20,20 | 20,60 | -3,10% | 1.453,00 |
| 28.03.2024 | 20,63 | 21,26 | 20,60 | 21,26 | 2,56% | 380,00 |
| 27.03.2024 | 19,65 | 20,73 | 19,36 | 20,73 | 4,33% | 706,00 |
| 26.03.2024 | 19,60 | 19,95 | 19,60 | 19,87 | -1,63% | 305,00 |
| 25.03.2024 | 20,20 | 21,17 | 19,85 | 20,20 | 0,80% | 9.046,00 |
| 22.03.2024 | 18,59 | 20,04 | 18,59 | 20,04 | 6,34% | 296,00 |
| 21.03.2024 | 18,38 | 18,85 | 18,38 | 18,85 | 3,60% | 1.050,00 |
| 20.03.2024 | 17,90 | 18,19 | 17,58 | 18,19 | 2,02% | 92,00 |
| 19.03.2024 | 17,51 | 17,83 | 17,49 | 17,83 | 1,86% | 105,00 |
| 18.03.2024 | 17,07 | 17,85 | 16,82 | 17,51 | 5,64% | 4.355,00 |
| 15.03.2024 | 16,64 | 16,65 | 16,57 | 16,57 | -1,84% | 1.878,00 |
| 14.03.2024 | 16,90 | 17,00 | 16,55 | 16,88 | -1,32% | 843,00 |
| 13.03.2024 | 17,90 | 17,90 | 17,11 | 17,11 | -3,39% | 10.545,00 |
| 12.03.2024 | 17,90 | 18,06 | 17,69 | 17,71 | -0,48% | 271,00 |
| 11.03.2024 | 17,51 | 17,79 | 17,13 | 17,79 | -1,79% | 281,00 |
| 08.03.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,11% | - |
| 07.03.2024 | 17,91 | 18,14 | 17,90 | 18,14 | 1,63% | 175,00 |
| 06.03.2024 | 18,00 | 18,00 | 17,85 | 17,85 | -4,06% | 612,00 |
| 05.03.2024 | 18,50 | 18,60 | 18,37 | 18,60 | -0,75% | 216,00 |
| 04.03.2024 | 19,07 | 19,07 | 18,39 | 18,74 | -2,06% | 200,00 |
| 01.03.2024 | 18,96 | 19,24 | 18,96 | 19,14 | 0,87% | 120,00 |
| 29.02.2024 | 18,35 | 19,00 | 18,35 | 18,97 | 1,20% | 301,00 |
| 28.02.2024 | 19,14 | 19,14 | 18,75 | 18,75 | -1,03% | 140,00 |
| 27.02.2024 | 18,25 | 19,34 | 18,25 | 18,94 | 3,36% | 205,00 |
| 26.02.2024 | 18,51 | 18,52 | 18,33 | 18,33 | -3,40% | 247,00 |
| 23.02.2024 | 19,74 | 19,74 | 18,68 | 18,97 | -3,90% | 365,00 |
| 22.02.2024 | 19,64 | 19,74 | 19,64 | 19,74 | -0,30% | 100,00 |
| 21.02.2024 | 19,60 | 19,80 | 19,60 | 19,80 | -1,20% | 185,00 |
| 20.02.2024 | 19,90 | 20,04 | 19,90 | 20,04 | -1,47% | 610,00 |
| 19.02.2024 | 20,51 | 20,51 | 20,33 | 20,34 | -2,45% | 176,00 |
| 16.02.2024 | 21,07 | 21,07 | 20,85 | 20,85 | 0,72% | 1.019,00 |
| 15.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,88% | - |
| 14.02.2024 | 20,30 | 20,55 | 20,26 | 20,52 | -0,92% | 1.109,00 |
| 13.02.2024 | 21,27 | 21,50 | 20,71 | 20,71 | -3,54% | 272,00 |
| 12.02.2024 | 19,86 | 21,53 | 19,86 | 21,47 | 5,50% | 1.352,00 |
| 09.02.2024 | 22,07 | 22,69 | 20,35 | 20,35 | -6,95% | 1.402,00 |
| 08.02.2024 | 18,75 | 22,26 | 18,75 | 21,87 | 18,22% | 2.408,00 |
| 07.02.2024 | 19,16 | 19,16 | 18,50 | 18,50 | -3,37% | 233,00 |
| 06.02.2024 | 19,49 | 19,65 | 18,91 | 19,15 | -1,82% | 2.084,00 |
| 05.02.2024 | 19,70 | 19,97 | 19,01 | 19,50 | -2,33% | 1.788,00 |
| 02.02.2024 | 20,46 | 20,86 | 19,97 | 19,97 | -1,41% | 290,00 |
| 01.02.2024 | 20,74 | 20,74 | 20,02 | 20,25 | -0,59% | 242,00 |
| 31.01.2024 | 20,02 | 20,37 | 19,91 | 20,37 | 2,36% | 308,00 |
| 30.01.2024 | 19,54 | 19,90 | 19,39 | 19,90 | 0,51% | 1.525,00 |
| 29.01.2024 | 19,99 | 19,99 | 19,42 | 19,80 | 0,25% | 827,00 |
| 26.01.2024 | 19,48 | 19,75 | 19,48 | 19,75 | 3,00% | 2.177,00 |
| 25.01.2024 | 19,31 | 19,31 | 19,18 | 19,18 | -3,93% | 198,00 |
| 24.01.2024 | 21,04 | 21,04 | 19,96 | 19,96 | -5,36% | 321,00 |
| 23.01.2024 | 20,60 | 21,09 | 20,22 | 21,09 | 4,93% | 969,00 |
| 22.01.2024 | 19,70 | 20,22 | 19,70 | 20,10 | 4,20% | 568,00 |
| 19.01.2024 | 18,85 | 19,29 | 18,81 | 19,29 | 1,18% | 2.492,00 |
| 18.01.2024 | 20,16 | 20,16 | 18,63 | 19,07 | -0,18% | 847,00 |
| 17.01.2024 | 20,40 | 20,40 | 19,10 | 19,10 | -8,52% | 1.955,00 |
| 16.01.2024 | 20,08 | 21,23 | 19,54 | 20,88 | 0,24% | 2.455,00 |
| 15.01.2024 | 22,74 | 23,01 | 20,32 | 20,83 | -10,94% | 3.039,00 |
| 12.01.2024 | 22,91 | 23,39 | 22,91 | 23,39 | -0,30% | 210,00 |
| 11.01.2024 | 25,39 | 25,41 | 22,99 | 23,46 | -9,84% | 5.994,00 |
| 10.01.2024 | 27,46 | 27,46 | 25,90 | 26,02 | -3,20% | 226,00 |
| 09.01.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -3,97% | - |
| 08.01.2024 | 28,22 | 28,22 | 27,99 | 27,99 | 0,97% | 25,00 |
| 05.01.2024 | 27,82 | 27,82 | 27,72 | 27,72 | -2,74% | 50,00 |
| 04.01.2024 | 28,30 | 28,50 | 28,30 | 28,50 | 1,42% | 190,00 |
| 03.01.2024 | 28,48 | 28,48 | 28,00 | 28,10 | -2,29% | 355,00 |
| 02.01.2024 | 29,63 | 29,63 | 28,76 | 28,76 | -3,78% | 345,00 |
| 29.12.2023 | 29,32 | 30,03 | 29,32 | 29,89 | 1,87% | 161,00 |
| 28.12.2023 | 29,98 | 29,98 | 29,34 | 29,34 | -3,17% | 139,00 |
| 27.12.2023 | 27,93 | 30,30 | 27,93 | 30,30 | 4,16% | 3.709,00 |
| 22.12.2023 | 28,18 | 29,13 | 28,18 | 29,09 | 1,36% | 534,00 |
| 21.12.2023 | 28,17 | 29,50 | 28,17 | 28,70 | 1,99% | 556,00 |
| 20.12.2023 | 28,18 | 28,37 | 28,14 | 28,14 | 0,32% | 355,00 |
| 19.12.2023 | 27,50 | 28,10 | 27,15 | 28,05 | 5,77% | 352,00 |
| 18.12.2023 | 26,71 | 26,98 | 26,52 | 26,52 | -1,04% | 40,00 |
| 15.12.2023 | 28,03 | 28,09 | 26,80 | 26,80 | 2,13% | 227,00 |
| 14.12.2023 | 25,80 | 26,78 | 25,80 | 26,24 | -0,23% | 243,00 |
| 13.12.2023 | 27,99 | 27,99 | 26,12 | 26,30 | -4,36% | 755,00 |
| 12.12.2023 | 29,10 | 29,10 | 27,50 | 27,50 | -8,27% | 435,00 |
| 11.12.2023 | 30,27 | 30,28 | 28,96 | 29,98 | 0,47% | 599,00 |
| 08.12.2023 | 28,59 | 29,84 | 28,59 | 29,84 | 6,15% | 707,00 |
| 07.12.2023 | 28,56 | 28,56 | 27,63 | 28,11 | -4,55% | 834,00 |
| 06.12.2023 | 31,10 | 31,10 | 29,45 | 29,45 | -3,95% | 135,00 |
| 05.12.2023 | 30,37 | 30,66 | 29,72 | 30,66 | 2,00% | 461,00 |
| 04.12.2023 | 31,60 | 31,64 | 30,06 | 30,06 | -3,68% | 815,00 |
| 01.12.2023 | 30,92 | 31,21 | 30,92 | 31,21 | -0,03% | 60,00 |