Verbio SE VBK
XETR · Deutschland · Prozessindustrie
€26,72-1,20 (-4,30 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26,72 | -4,30 % | €28,20 | €28,20 | €26,62 | 142,21K |
| 2026-09-30 | €27,92 | -1,69 % | €28,44 | €28,62 | €27,72 | 69,12K |
| 2026-09-29 | €28,40 | -5,59 % | €29,54 | €29,82 | €28,22 | 126,20K |
| 2026-09-28 | €30,08 | -0,92 % | €30,34 | €30,86 | €29,08 | 81,90K |
| 2026-09-25 | €30,36 | -1,43 % | €30,46 | €31,34 | €29,30 | 133,35K |
| 2026-09-24 | €30,80 | -3,14 % | €31,22 | €32,00 | €29,60 | 237,58K |
| 2026-09-23 | €31,80 | +4,61 % | €29,70 | €31,80 | €29,00 | 146,35K |
| 2026-09-22 | €30,40 | -1,81 % | €30,86 | €31,18 | €30,18 | 57,97K |
| 2026-09-21 | €30,96 | +1,71 % | €30,64 | €31,08 | €30,08 | 72,29K |
| 2026-09-18 | €30,44 | +0,53 % | €30,02 | €31,08 | €29,88 | 127,36K |
| 2026-09-17 | €30,28 | -3,01 % | €31,10 | €31,30 | €29,86 | 122,68K |
| 2026-09-16 | €31,22 | +2,70 % | €30,40 | €31,52 | €29,98 | 60,61K |
| 2026-09-15 | €30,40 | -1,87 % | €31,18 | €31,18 | €30,28 | 56,61K |
| 2026-09-14 | €30,98 | -0,06 % | €31,00 | €31,38 | €30,30 | 57,43K |
| 2026-09-11 | €31,00 | -1,96 % | €31,60 | €31,66 | €30,88 | 35,93K |
| 2026-09-10 | €31,62 | -0,13 % | €31,86 | €32,04 | €31,18 | 74,31K |
| 2026-09-09 | €31,66 | +0,13 % | €31,12 | €32,32 | €31,10 | 59,64K |
| 2026-09-08 | €31,62 | -0,75 % | €31,96 | €32,68 | €30,74 | 94,84K |
| 2026-09-07 | €31,86 | +5,43 % | €30,30 | €32,02 | €30,20 | 86,06K |
| 2026-09-04 | €30,22 | +0,87 % | €29,74 | €30,56 | €29,74 | 45,49K |
| 2026-09-03 | €29,96 | +1,28 % | €29,80 | €30,24 | €29,64 | 55,30K |
| 2026-09-02 | €29,58 | -5,37 % | €31,38 | €31,52 | €29,42 | 94,70K |
| 2026-09-01 | €31,26 | +0,45 % | €31,36 | €31,90 | €30,48 | 90,95K |
| 2026-08-31 | €31,12 | -1,46 % | €32,30 | €32,32 | €30,76 | 184,78K |
| 2026-08-28 | €31,58 | -1,37 % | €32,06 | €32,58 | €31,44 | 40,49K |
| 2026-08-27 | €32,02 | +0,63 % | €31,34 | €32,46 | €31,34 | 30,54K |
| 2026-08-26 | €31,82 | +1,40 % | €31,12 | €31,84 | €30,70 | 35,33K |
| 2026-08-25 | €31,38 | +0,51 % | €31,30 | €31,86 | €31,08 | 42,71K |
| 2026-08-24 | €31,22 | -5,05 % | €32,12 | €32,60 | €31,10 | 68,79K |
| 2026-08-21 | €32,88 | -0,60 % | €33,10 | €33,70 | €32,66 | 54,99K |
| 2026-08-20 | €33,08 | +2,73 % | €32,26 | €33,08 | €32,10 | 63,51K |
| 2026-08-19 | €32,20 | +0,19 % | €32,44 | €32,60 | €31,50 | 83,21K |
| 2026-08-18 | €32,14 | +5,38 % | €30,50 | €32,30 | €30,38 | 128,33K |
| 2026-08-17 | €30,50 | +0,39 % | €30,00 | €30,50 | €29,88 | 73,68K |
| 2026-08-14 | €30,38 | +0,73 % | €30,06 | €31,08 | €29,90 | 77,16K |
| 2026-08-13 | €30,16 | -0,20 % | €30,30 | €30,54 | €29,90 | 61,97K |
| 2026-08-12 | €30,22 | -0,98 % | €30,32 | €31,18 | €30,10 | 69,92K |
| 2026-08-11 | €30,52 | +2,14 % | €30,48 | €30,64 | €29,96 | 83,60K |
| 2026-08-10 | €29,88 | +0,67 % | €29,52 | €30,38 | €29,30 | 80,71K |
| 2026-08-07 | €29,68 | -1,00 % | €29,98 | €30,44 | €29,62 | 48,59K |
| 2026-08-06 | €29,98 | +3,45 % | €28,90 | €30,40 | €28,66 | 79,82K |
| 2026-08-05 | €28,98 | -0,69 % | €29,54 | €30,08 | €28,68 | 78,95K |
| 2026-08-04 | €29,18 | +6,50 % | €29,70 | €29,88 | €28,64 | 112,33K |
| 2026-08-03 | €27,40 | -4,46 % | €28,26 | €28,26 | €27,04 | 141,43K |
| 2026-07-31 | €28,68 | -2,32 % | €30,14 | €30,14 | €28,68 | 79,75K |
| 2026-07-30 | €29,36 | +0,55 % | €29,10 | €29,44 | €28,52 | 79,92K |
| 2026-07-29 | €29,20 | +1,96 % | €29,98 | €30,10 | €28,54 | 78,44K |
| 2026-07-28 | €28,64 | -5,60 % | €31,56 | €31,56 | €28,50 | 84,55K |
| 2026-07-27 | €30,34 | -6,07 % | €30,98 | €31,72 | €30,32 | 100,05K |
| 2026-07-24 | €32,30 | -4,55 % | €32,44 | €33,04 | €31,40 | 199,63K |
| 2026-07-23 | €33,84 | +3,74 % | €32,84 | €34,16 | €32,54 | 95,23K |
| 2026-07-22 | €32,62 | -0,97 % | €33,60 | €34,08 | €32,36 | 84,94K |
| 2026-07-21 | €32,94 | +0,06 % | €33,20 | €33,24 | €32,12 | 71,28K |
| 2026-07-20 | €32,92 | +2,62 % | €32,46 | €34,06 | €32,08 | 111,19K |
| 2026-07-17 | €32,08 | -3,02 % | €31,10 | €33,08 | €31,02 | 402,63K |
| 2026-07-16 | €33,08 | +2,48 % | €33,34 | €33,48 | €32,24 | 99,18K |
| 2026-07-15 | €32,28 | +1,38 % | €32,20 | €32,82 | €31,64 | 100,94K |
| 2026-07-14 | €31,84 | +2,25 % | €31,56 | €33,34 | €31,54 | 149,87K |
| 2026-07-13 | €31,14 | +2,50 % | €31,04 | €31,50 | €30,56 | 61,60K |
| 2026-07-10 | €30,38 | +2,91 % | €29,70 | €31,10 | €29,68 | 86,30K |
| 2026-07-09 | €29,52 | -0,74 % | €30,18 | €30,74 | €29,34 | 57,21K |
| 2026-07-08 | €29,74 | +2,48 % | €30,22 | €30,30 | €28,98 | 94,50K |
| 2026-07-07 | €29,02 | -5,35 % | €29,86 | €30,52 | €28,98 | 56,84K |
| 2026-07-06 | €30,66 | -0,39 % | €31,20 | €32,82 | €30,22 | 170,01K |
| 2026-07-03 | €30,78 | -0,71 % | €31,14 | €31,20 | €30,48 | 50,14K |
| 2026-07-02 | €31,00 | +4,24 % | €29,48 | €31,30 | €29,40 | 77,21K |
| 2026-07-01 | €29,74 | -0,20 % | €30,04 | €30,28 | €29,66 | 58,46K |
| 2026-06-30 | €29,80 | +3,98 % | €28,82 | €29,92 | €28,50 | 50,00K |
| 2026-06-29 | €28,66 | +2,36 % | €28,32 | €28,90 | €28,06 | 82,84K |
| 2026-06-26 | €28,00 | -2,98 % | €28,22 | €28,52 | €27,66 | 240,88K |
| 2026-06-25 | €28,86 | -2,30 % | €29,16 | €29,72 | €28,36 | 148,37K |
| 2026-06-24 | €29,54 | -3,40 % | €30,18 | €30,40 | €29,10 | 87,77K |
| 2026-06-23 | €30,58 | -2,18 % | €31,08 | €31,56 | €30,14 | 152,83K |
| 2026-06-22 | €31,26 | -0,76 % | €31,38 | €31,98 | €30,96 | 75,85K |
| 2026-06-19 | €31,50 | +3,62 % | €30,46 | €31,82 | €30,32 | 245,47K |
| 2026-06-18 | €30,40 | -1,75 % | €30,64 | €30,96 | €29,26 | 210,69K |
| 2026-06-17 | €30,94 | -0,45 % | €31,00 | €31,82 | €30,76 | 104,92K |
| 2026-06-16 | €31,08 | +1,90 % | €30,16 | €32,32 | €29,92 | 242,61K |
| 2026-06-15 | €30,50 | -3,97 % | €29,42 | €31,52 | €29,42 | 325,89K |
| 2026-06-12 | €31,76 | -4,05 % | €32,86 | €32,98 | €30,86 | 163,90K |
| 2026-06-11 | €33,10 | +0,85 % | €33,48 | €33,90 | €32,38 | 126,69K |
| 2026-06-10 | €32,82 | -0,91 % | €33,82 | €34,10 | €32,04 | 148,78K |
| 2026-06-09 | €33,12 | -11,63 % | €37,34 | €37,34 | €32,92 | 236,61K |
| 2026-06-08 | €37,48 | -0,53 % | €36,94 | €39,22 | €36,72 | 86,17K |
| 2026-06-05 | €37,68 | -0,16 % | €37,90 | €38,44 | €37,18 | 45,45K |
| 2026-06-04 | €37,74 | -5,03 % | €39,20 | €39,20 | €36,94 | 140,76K |
| 2026-06-03 | €39,74 | -3,45 % | €40,96 | €41,34 | €39,00 | 73,87K |
| 2026-06-02 | €41,16 | +2,64 % | €39,68 | €41,16 | €37,88 | 117,40K |
| 2026-06-01 | €40,10 | +5,80 % | €39,40 | €40,80 | €38,72 | 184,37K |
| 2026-05-29 | €37,90 | -2,82 % | €38,50 | €39,54 | €37,30 | 183,93K |