22,540€
-1,40%
Echtzeit-Aktienkurs VERBIO SE INH O.N.
Bid:
Ask:
Aktienkurse zur VERBIO SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,80 | 22,82 | 21,92 | 22,48 | -1,66% | 138.667,00 |
| 30.05.2024 | 21,28 | 22,86 | 21,28 | 22,86 | 6,52% | 104.936,00 |
| 29.05.2024 | 22,68 | 22,94 | 21,36 | 21,46 | -1,92% | 115.287,00 |
| 28.05.2024 | 21,12 | 21,88 | 20,98 | 21,88 | 3,31% | 67.673,00 |
| 27.05.2024 | 19,95 | 21,18 | 19,95 | 21,18 | 6,75% | 80.005,00 |
| 24.05.2024 | 20,12 | 20,38 | 19,61 | 19,84 | -3,60% | 72.883,00 |
| 23.05.2024 | 20,92 | 21,14 | 20,42 | 20,58 | -2,09% | 52.765,00 |
| 22.05.2024 | 20,54 | 21,08 | 20,12 | 21,02 | 1,74% | 78.216,00 |
| 21.05.2024 | 21,02 | 21,30 | 20,66 | 20,66 | -2,27% | 75.252,00 |
| 20.05.2024 | 20,74 | 21,86 | 20,74 | 21,14 | 1,73% | 91.742,00 |
| 17.05.2024 | 21,52 | 21,76 | 20,52 | 20,78 | -3,08% | 182.691,00 |
| 16.05.2024 | 22,94 | 22,94 | 21,40 | 21,44 | -6,46% | 143.047,00 |
| 15.05.2024 | 22,68 | 23,16 | 22,12 | 22,92 | 1,33% | 160.546,00 |
| 14.05.2024 | 20,34 | 23,36 | 20,32 | 22,62 | 9,91% | 314.341,00 |
| 13.05.2024 | 20,44 | 20,72 | 20,22 | 20,58 | 1,48% | 59.267,00 |
| 10.05.2024 | 20,72 | 20,94 | 20,28 | 20,28 | -1,07% | 79.550,00 |
| 09.05.2024 | 19,96 | 20,58 | 19,85 | 20,50 | 2,60% | 35.121,00 |
| 08.05.2024 | 20,68 | 20,86 | 19,58 | 19,98 | -3,94% | 113.587,00 |
| 07.05.2024 | 20,44 | 20,92 | 20,10 | 20,80 | 2,87% | 86.272,00 |
| 06.05.2024 | 20,32 | 20,76 | 20,14 | 20,22 | 0,10% | 51.700,00 |
| 03.05.2024 | 20,30 | 20,76 | 20,06 | 20,20 | -0,20% | 69.524,00 |
| 02.05.2024 | 19,70 | 20,30 | 19,70 | 20,24 | 3,16% | 65.886,00 |
| 30.04.2024 | 19,94 | 20,12 | 19,42 | 19,62 | -1,80% | 73.336,00 |
| 29.04.2024 | 19,99 | 19,99 | 19,44 | 19,98 | 0,55% | 104.523,00 |
| 26.04.2024 | 19,47 | 20,08 | 19,35 | 19,87 | 4,09% | 83.711,00 |
| 25.04.2024 | 19,54 | 20,58 | 19,07 | 19,09 | -2,35% | 154.508,00 |
| 24.04.2024 | 19,67 | 19,92 | 19,20 | 19,55 | -1,21% | 81.348,00 |
| 23.04.2024 | 19,41 | 19,94 | 19,34 | 19,79 | 2,65% | 149.402,00 |
| 22.04.2024 | 19,02 | 19,45 | 18,94 | 19,28 | 2,28% | 88.423,00 |
| 19.04.2024 | 18,89 | 19,00 | 18,51 | 18,85 | -1,67% | 253.262,00 |
| 18.04.2024 | 19,25 | 19,34 | 18,76 | 19,17 | -0,05% | 101.010,00 |
| 17.04.2024 | 18,91 | 19,60 | 18,91 | 19,18 | 0,47% | 91.412,00 |
| 16.04.2024 | 18,77 | 19,40 | 18,59 | 19,09 | 0,63% | 84.864,00 |
| 15.04.2024 | 19,34 | 19,58 | 18,42 | 18,97 | -2,82% | 181.180,00 |
| 12.04.2024 | 19,61 | 20,16 | 19,42 | 19,52 | 0,72% | 68.913,00 |
| 11.04.2024 | 19,78 | 20,10 | 19,28 | 19,38 | -2,17% | 134.753,00 |
| 10.04.2024 | 20,82 | 21,06 | 19,34 | 19,81 | -4,30% | 156.814,00 |
| 09.04.2024 | 20,42 | 21,32 | 20,30 | 20,70 | 2,07% | 117.566,00 |
| 08.04.2024 | 20,42 | 20,82 | 20,02 | 20,28 | -0,88% | 63.076,00 |
| 05.04.2024 | 21,08 | 21,30 | 20,38 | 20,46 | -4,21% | 83.188,00 |
| 04.04.2024 | 21,00 | 21,36 | 20,82 | 21,36 | 1,81% | 173.928,00 |
| 03.04.2024 | 20,26 | 20,98 | 19,79 | 20,98 | 4,17% | 107.294,00 |
| 02.04.2024 | 21,10 | 21,34 | 20,02 | 20,14 | -4,32% | 143.807,00 |
| 28.03.2024 | 20,57 | 21,40 | 20,20 | 21,05 | 2,68% | 143.104,00 |
| 27.03.2024 | 19,65 | 20,54 | 19,31 | 20,50 | 4,17% | 110.601,00 |
| 26.03.2024 | 19,90 | 20,11 | 19,59 | 19,68 | -1,80% | 84.159,00 |
| 25.03.2024 | 20,29 | 21,30 | 19,75 | 20,04 | 2,61% | 226.743,00 |
| 22.03.2024 | 18,52 | 19,66 | 18,52 | 19,53 | 4,66% | 126.666,00 |
| 21.03.2024 | 18,40 | 18,78 | 18,20 | 18,66 | 3,29% | 118.838,00 |
| 20.03.2024 | 17,51 | 18,57 | 17,44 | 18,07 | 2,32% | 79.228,00 |
| 19.03.2024 | 17,65 | 17,76 | 17,43 | 17,66 | 0,43% | 88.274,00 |
| 18.03.2024 | 16,79 | 17,93 | 16,79 | 17,58 | 5,11% | 157.314,00 |
| 15.03.2024 | 16,60 | 16,81 | 16,50 | 16,73 | 1,18% | 319.917,00 |
| 14.03.2024 | 17,10 | 17,41 | 16,52 | 16,53 | -4,34% | 177.650,00 |
| 13.03.2024 | 17,85 | 17,85 | 17,21 | 17,28 | -3,36% | 103.028,00 |
| 12.03.2024 | 18,10 | 18,32 | 17,60 | 17,88 | -0,50% | 114.946,00 |
| 11.03.2024 | 17,53 | 17,97 | 16,98 | 17,97 | 2,63% | 188.180,00 |
| 08.03.2024 | 18,15 | 18,18 | 17,51 | 17,51 | -3,50% | 114.009,00 |
| 07.03.2024 | 17,90 | 18,26 | 17,76 | 18,15 | 0,64% | 134.328,00 |
| 06.03.2024 | 18,21 | 18,30 | 17,70 | 18,03 | -0,77% | 141.347,00 |
| 05.03.2024 | 18,41 | 18,65 | 18,17 | 18,17 | -2,07% | 65.430,00 |
| 04.03.2024 | 19,33 | 19,36 | 18,34 | 18,56 | -3,91% | 97.047,00 |
| 01.03.2024 | 18,81 | 19,31 | 18,81 | 19,31 | 2,33% | 81.751,00 |
| 29.02.2024 | 18,66 | 19,21 | 18,40 | 18,87 | 0,45% | 174.479,00 |
| 28.02.2024 | 19,23 | 19,58 | 18,53 | 18,79 | -2,62% | 96.798,00 |
| 27.02.2024 | 18,61 | 19,50 | 18,61 | 19,29 | 3,10% | 145.712,00 |
| 26.02.2024 | 18,76 | 18,90 | 18,30 | 18,71 | -0,82% | 112.020,00 |
| 23.02.2024 | 19,30 | 19,35 | 18,55 | 18,87 | -2,46% | 108.044,00 |
| 22.02.2024 | 19,89 | 20,00 | 19,31 | 19,34 | -1,88% | 95.161,00 |
| 21.02.2024 | 19,76 | 20,06 | 19,43 | 19,71 | -0,40% | 80.064,00 |
| 20.02.2024 | 20,07 | 20,48 | 19,79 | 19,79 | -2,17% | 82.520,00 |
| 19.02.2024 | 20,67 | 20,67 | 20,02 | 20,23 | -2,60% | 87.402,00 |
| 16.02.2024 | 21,34 | 21,60 | 20,70 | 20,77 | -1,94% | 134.430,00 |
| 15.02.2024 | 20,82 | 21,25 | 20,37 | 21,18 | 2,17% | 93.569,00 |
| 14.02.2024 | 20,58 | 20,91 | 20,26 | 20,73 | 0,14% | 66.553,00 |
| 13.02.2024 | 21,01 | 21,67 | 20,64 | 20,70 | -2,17% | 116.764,00 |
| 12.02.2024 | 20,34 | 21,68 | 20,23 | 21,16 | 4,08% | 130.921,00 |
| 09.02.2024 | 22,80 | 22,85 | 20,27 | 20,33 | -5,62% | 319.941,00 |
| 08.02.2024 | 19,22 | 22,45 | 18,65 | 21,54 | 17,80% | 508.611,00 |
| 07.02.2024 | 19,00 | 19,29 | 18,22 | 18,29 | -4,54% | 110.586,00 |
| 06.02.2024 | 19,39 | 19,63 | 18,94 | 19,16 | -1,21% | 101.025,00 |
| 05.02.2024 | 19,86 | 20,10 | 19,39 | 19,39 | -3,82% | 156.053,00 |
| 02.02.2024 | 20,57 | 20,98 | 20,16 | 20,16 | -1,18% | 88.848,00 |
| 01.02.2024 | 20,20 | 20,53 | 19,92 | 20,40 | 0,29% | 63.261,00 |
| 31.01.2024 | 19,72 | 20,43 | 19,72 | 20,34 | 3,17% | 85.437,00 |
| 30.01.2024 | 20,01 | 20,02 | 19,39 | 19,72 | -0,45% | 127.595,00 |
| 29.01.2024 | 19,54 | 19,82 | 19,39 | 19,81 | 1,38% | 81.438,00 |
| 26.01.2024 | 19,51 | 19,76 | 19,39 | 19,54 | 0,03% | 117.506,00 |
| 25.01.2024 | 19,30 | 19,82 | 19,25 | 19,53 | -1,14% | 137.689,00 |
| 24.01.2024 | 21,04 | 21,16 | 19,69 | 19,76 | -5,39% | 126.820,00 |
| 23.01.2024 | 20,61 | 21,00 | 20,00 | 20,88 | 3,93% | 127.953,00 |
| 22.01.2024 | 19,38 | 20,24 | 19,34 | 20,09 | 5,38% | 189.725,00 |
| 19.01.2024 | 19,01 | 19,20 | 18,59 | 19,07 | 1,03% | 299.101,00 |
| 18.01.2024 | 19,70 | 20,02 | 18,58 | 18,87 | -4,07% | 297.155,00 |
| 17.01.2024 | 20,20 | 20,28 | 19,08 | 19,67 | -6,29% | 404.337,00 |
| 16.01.2024 | 19,66 | 21,24 | 19,12 | 20,99 | -1,13% | 322.125,00 |
| 15.01.2024 | 23,16 | 23,39 | 21,06 | 21,23 | -8,37% | 316.099,00 |
| 12.01.2024 | 23,00 | 23,68 | 22,62 | 23,17 | 1,44% | 288.638,00 |
| 11.01.2024 | 25,00 | 25,20 | 22,84 | 22,84 | -13,09% | 652.859,00 |
| 10.01.2024 | 26,45 | 26,98 | 25,89 | 26,28 | -1,50% | 111.681,00 |