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 |