Verbio SE
[WKN: A0JL9W | ISIN: DE000A0JL9W6]
Aktienkurse
21,060€ 2,43%
Echtzeit-Aktienkurs Verbio SE
Bid: Ask:

Aktienkurse zur Verbio SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,63 21,38 20,25 21,15 2,30% 12.689,00
27.03.2024 19,68 20,68 19,28 20,68 5,04% 7.905,00
26.03.2024 20,19 20,21 19,60 19,68 -1,88% 6.440,00
25.03.2024 20,26 21,35 19,77 20,06 -0,45% 13.645,00
22.03.2024 18,61 20,40 18,57 20,15 8,14% 13.614,00
21.03.2024 18,20 18,77 18,17 18,63 2,60% 7.730,00
20.03.2024 17,71 18,56 17,44 18,16 2,51% 6.450,00
19.03.2024 17,76 17,78 17,40 17,72 0,08% 2.998,00
18.03.2024 16,86 17,95 16,73 17,70 5,68% 5.053,00
15.03.2024 16,57 16,81 16,52 16,75 1,03% 12.072,00
14.03.2024 17,07 17,41 16,52 16,58 -3,25% 7.949,00
13.03.2024 17,68 17,90 17,08 17,14 -3,36% 7.208,00
12.03.2024 17,95 18,36 17,59 17,73 -1,04% 14.888,00
11.03.2024 17,53 17,97 16,96 17,92 2,28% 18.679,00
08.03.2024 18,20 18,21 17,52 17,52 -3,80% 9.131,00
07.03.2024 18,04 18,26 17,78 18,21 1,19% 4.567,00
06.03.2024 18,28 18,28 17,77 18,00 -0,88% 27.276,00
05.03.2024 18,51 18,66 18,14 18,16 -2,31% 9.193,00
04.03.2024 19,22 19,33 18,35 18,59 -3,37% 705,00
01.03.2024 18,91 19,31 18,81 19,23 2,33% 3.574,00
29.02.2024 18,77 19,23 18,43 18,80 0,09% 4.878,00
28.02.2024 19,29 19,59 18,53 18,78 -3,00% 14.141,00
27.02.2024 18,46 19,48 18,46 19,36 4,86% 3.845,00
26.02.2024 18,83 18,97 18,32 18,46 -2,09% 7.150,00
23.02.2024 19,42 19,42 18,53 18,86 -2,58% 7.695,00
22.02.2024 19,95 19,98 19,28 19,36 -2,59% 8.390,00
21.02.2024 19,94 20,06 19,43 19,87 0,01% 8.109,00
20.02.2024 20,29 20,46 19,78 19,87 -1,72% 3.430,00
19.02.2024 20,75 20,83 20,05 20,22 -2,74% 8.020,00
16.02.2024 21,29 21,56 20,69 20,79 -2,05% 7.161,00
15.02.2024 20,79 21,25 20,33 21,22 2,36% 3.545,00
14.02.2024 20,79 20,92 20,24 20,73 0,05% 7.000,00
13.02.2024 21,13 21,67 20,66 20,72 -2,08% 12.024,00
12.02.2024 20,35 21,66 20,23 21,16 3,83% 15.096,00
09.02.2024 22,45 22,99 20,26 20,38 -5,87% 10.551,00
08.02.2024 18,42 22,37 18,42 21,65 18,14% 12.889,00
07.02.2024 19,17 19,20 18,18 18,33 -4,28% 2.559,00
06.02.2024 19,31 19,59 18,93 19,15 -0,83% 1.693,00
05.02.2024 20,21 20,21 19,30 19,31 -3,57% 1.094,00
02.02.2024 20,43 20,85 19,96 20,02 -1,91% 758,00
01.02.2024 20,10 20,53 19,92 20,41 0,74% 1.044,00
31.01.2024 19,60 20,52 19,60 20,26 3,16% 720,00
30.01.2024 19,72 19,95 19,40 19,64 -0,51% 2.149,00
29.01.2024 19,70 19,78 19,41 19,74 0,59% 3.636,00
26.01.2024 19,21 19,75 19,21 19,63 2,72% 3.175,00
25.01.2024 19,64 19,76 19,01 19,11 -3,58% 2.386,00
24.01.2024 20,97 21,12 19,67 19,82 -5,15% 1.556,00
23.01.2024 20,40 20,89 20,07 20,89 2,81% 496,00
22.01.2024 19,33 20,32 19,33 20,32 5,45% 1.532,00
19.01.2024 18,92 19,27 18,62 19,27 1,93% 1.221,00
18.01.2024 19,59 19,86 18,68 18,91 -3,30% 3.165,00
17.01.2024 20,83 20,83 19,13 19,55 -6,37% 5.655,00
16.01.2024 19,80 21,15 19,31 20,88 2,50% 8.437,00
15.01.2024 23,24 23,32 20,21 20,37 -12,20% 14.239,00
12.01.2024 23,30 23,59 22,80 23,20 -0,77% 6.671,00
11.01.2024 25,42 25,90 22,93 23,38 -11,51% 15.806,00
10.01.2024 26,84 26,92 26,03 26,42 -2,65% 3.036,00
09.01.2024 27,66 27,66 26,71 27,14 -2,76% 1.388,00
08.01.2024 28,21 28,24 27,64 27,91 -1,10% 760,00
05.01.2024 28,06 28,29 27,30 28,22 0,32% 95,00
04.01.2024 28,06 28,61 27,92 28,13 -0,07% 1.090,00
03.01.2024 28,66 28,71 27,89 28,15 -1,78% 208,00
02.01.2024 29,88 29,88 28,31 28,66 -3,89% 2.601,00
29.12.2023 29,61 30,04 29,31 29,82 1,53% 2.642,00
28.12.2023 29,37 29,37 29,37 29,37 -1,94% -
27.12.2023 29,01 30,08 28,71 29,95 2,32% 1.317,00
22.12.2023 28,54 29,53 28,54 29,27 1,84% 4.364,00
21.12.2023 28,79 28,89 28,35 28,74 0,10% 1.292,00
20.12.2023 28,10 29,18 28,00 28,71 2,54% 2.257,00
19.12.2023 26,56 28,14 26,56 28,00 5,30% 4.141,00
18.12.2023 27,20 27,20 26,51 26,59 -1,74% 1.699,00
15.12.2023 27,38 28,12 26,98 27,06 -0,95% 2.315,00
14.12.2023 26,40 27,45 25,95 27,32 3,48% 3.850,00
13.12.2023 27,82 27,82 25,99 26,40 -5,95% 12.863,00
12.12.2023 29,66 29,84 27,74 28,07 -5,30% 10.307,00
11.12.2023 29,60 29,73 28,86 29,64 0,78% 1.408,00
08.12.2023 28,31 29,75 28,01 29,41 3,89% 4.649,00
07.12.2023 29,74 29,80 27,60 28,31 -4,68% 4.733,00
06.12.2023 30,47 30,47 29,49 29,70 -2,72% 4.387,00
05.12.2023 30,45 30,71 29,55 30,53 0,26% 7.264,00
04.12.2023 31,58 31,90 30,24 30,45 -3,52% 1.360,00
01.12.2023 31,49 31,87 30,72 31,56 0,32% 410,00
30.11.2023 30,76 32,01 30,53 31,46 2,08% 314,00
29.11.2023 31,13 31,75 30,68 30,82 -0,80% 174,00
28.11.2023 30,43 31,40 29,32 31,07 0,45% 1.373,00
27.11.2023 30,93 30,93 30,93 30,93 -1,15% -
24.11.2023 31,51 31,51 30,88 31,29 -0,70% 672,00
23.11.2023 31,65 31,65 31,25 31,51 -0,44% 286,00
22.11.2023 32,04 32,06 31,48 31,65 -1,31% 1.717,00
21.11.2023 33,55 33,83 31,70 32,07 -4,50% 1.523,00
20.11.2023 34,47 34,75 33,41 33,58 -2,04% 1.452,00
17.11.2023 34,24 34,85 34,06 34,28 0,06% 1.308,00
16.11.2023 35,18 35,20 34,23 34,26 -3,22% 2.217,00
15.11.2023 35,70 36,13 34,50 35,40 -0,78% 433,00
14.11.2023 35,14 35,73 35,04 35,68 1,97% 85,00
13.11.2023 34,84 35,20 33,06 34,99 1,13% 340,00
10.11.2023 33,80 34,80 33,04 34,60 4,59% 6.157,00
09.11.2023 31,24 34,43 31,11 33,08 8,67% 2.749,00
08.11.2023 30,14 30,74 29,93 30,44 1,00% 1.160,00
07.11.2023 31,51 31,51 30,13 30,14 -4,35% 615,00