Deutsche Märkte schließen in 7 Stunden 54 Minuten

VERBIO Vereinigte BioEnergie AG (VBK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
53,30+0,10 (+0,19%)
Ab 09:20AM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 202353,2053,6552,6053,3053,3014.686
07. Feb. 202353,6053,8052,6053,2053,20132.753
06. Feb. 202355,0555,8553,1553,7553,75163.006
03. Feb. 202355,4556,2555,0055,5555,55162.887
02. Feb. 202357,5058,4055,0055,9555,95152.533
01. Feb. 202358,0058,6056,5056,9556,9562.853
31. Jan. 202357,3057,9055,5557,9057,9089.163
30. Jan. 202358,1058,1057,2057,5557,5580.515
27. Jan. 202357,7557,7557,7557,7557,75-
26. Jan. 202356,5558,2056,5557,7557,7587.069
25. Jan. 202356,9557,2555,5556,3056,3060.806
24. Jan. 202356,6057,3556,4056,7556,75100.083
23. Jan. 202357,1557,7556,5056,6056,6052.608
20. Jan. 202355,8556,8555,6056,5556,55146.588
19. Jan. 202357,5057,6555,5555,6555,65119.912
18. Jan. 202360,9061,4057,4057,5057,50203.477
17. Jan. 202358,2560,7558,2560,5560,5588.278
16. Jan. 202357,7558,6057,4057,9557,9568.552
13. Jan. 202358,6059,4557,3057,4557,45123.818
12. Jan. 202359,0059,4056,4558,4058,40213.332
11. Jan. 202360,1560,7059,0559,1559,1576.514
10. Jan. 202360,9061,1559,9060,1560,1575.158
09. Jan. 202358,7062,3058,1561,2561,25170.266
06. Jan. 202360,3560,9559,0060,0560,0569.161
05. Jan. 202359,5560,5559,1559,9059,9087.340
04. Jan. 202361,1561,1558,2059,3559,3593.167
03. Jan. 202361,5063,0060,3060,7560,7568.319
02. Jan. 202361,3063,2061,1061,7561,7556.701
30. Dez. 202262,6062,6060,6060,6060,6038.947
29. Dez. 202261,0562,8060,4562,8062,8052.323
28. Dez. 202262,2062,4560,6561,1561,1564.400
27. Dez. 202262,8563,3561,9062,2062,2040.137
23. Dez. 202261,9562,6061,2562,3562,3561.967
22. Dez. 202263,5064,3061,6562,5562,5579.197
21. Dez. 202263,2064,7062,5563,5063,5070.892
20. Dez. 202262,5063,6560,6062,7062,70107.464
19. Dez. 202264,6066,1563,0563,5563,5591.557
16. Dez. 202263,5065,2562,8064,5064,50430.892
15. Dez. 202265,1065,6563,4063,5563,5568.893
14. Dez. 202266,8567,0065,2565,3565,3552.381
13. Dez. 202266,1569,1566,1567,2067,2090.892
12. Dez. 202265,8066,5064,6566,0566,0586.478
09. Dez. 202270,5070,5566,4566,6066,60136.152
08. Dez. 202271,2071,6570,2570,4570,4538.026
07. Dez. 202271,4572,2069,9571,2071,2068.569
06. Dez. 202272,1073,4071,8572,1072,1047.051
05. Dez. 202274,0074,6072,7072,7072,7045.619
02. Dez. 202273,7575,5072,5574,0574,0558.120
01. Dez. 202276,0577,4073,2073,7573,75118.367
30. Nov. 202271,8075,6071,6575,1075,10242.472
29. Nov. 202273,9073,9071,6071,6071,6088.012
28. Nov. 202275,0075,2573,1073,2573,25108.787
25. Nov. 202277,9077,9073,7575,5075,50137.603
24. Nov. 202281,9581,9577,4078,4078,40117.175
23. Nov. 202282,7084,0081,1082,2582,25136.827
22. Nov. 202281,5083,6081,1582,0082,0065.569
21. Nov. 202281,5083,5580,9080,9580,9565.023
18. Nov. 202281,8582,6580,6582,1582,1563.450
17. Nov. 202280,8082,3080,1081,5081,5093.175
16. Nov. 202282,6085,8080,2080,2080,2090.413
15. Nov. 202285,6087,0081,9582,1082,10164.154
14. Nov. 202285,0087,6584,1085,4085,40152.301
11. Nov. 202283,0085,0579,8084,4084,40152.140
10. Nov. 202277,9082,3573,1081,5081,50231.483
09. Nov. 202282,4082,9580,1080,1080,10125.436
08. Nov. 202282,0583,1581,7082,5082,5054.480
07. Nov. 202278,5083,4078,0082,5582,55132.858
04. Nov. 202280,8582,7078,2578,8578,85127.354
03. Nov. 202278,9080,3577,9080,1580,1553.831
02. Nov. 202279,3580,8578,4579,9579,95129.654
01. Nov. 202280,6080,8577,3078,9078,9087.756
31. Okt. 202279,3580,5577,6079,7079,7095.357
28. Okt. 202279,0580,6578,3078,9078,9063.351
27. Okt. 202280,5081,0578,1079,9579,95108.153
26. Okt. 202278,9581,2076,9081,2081,2087.223
25. Okt. 202277,2079,8076,5079,2579,25114.366
24. Okt. 202276,2077,5074,1077,0577,05115.462
21. Okt. 202273,0576,1072,8075,3575,35262.173
20. Okt. 202273,5074,4571,7573,6073,60102.620
19. Okt. 202273,4075,0072,5574,1074,1098.703
18. Okt. 202274,7575,9572,4073,2573,25164.894
17. Okt. 202270,1073,8568,5573,7073,70152.872
14. Okt. 202269,0070,5067,2570,3070,30193.467
13. Okt. 202264,6068,7063,4568,5068,50134.430
12. Okt. 202263,0065,8562,7064,5564,55144.780
11. Okt. 202260,5062,7560,2062,7062,7096.050
10. Okt. 202260,4063,2559,6061,2561,2596.315
07. Okt. 202261,6561,8060,1560,8560,8565.258
06. Okt. 202263,1563,9061,5061,8561,8574.156
05. Okt. 202264,9065,4060,9062,1062,1087.499
04. Okt. 202263,1565,8062,7065,4565,45111.364
03. Okt. 202259,6562,2059,1561,9061,9063.069
30. Sept. 202258,3060,8058,0060,5060,5078.159
29. Sept. 202261,4561,4557,7558,2058,20118.959
28. Sept. 202258,7062,1557,5560,5060,50172.482
27. Sept. 202257,1061,8057,1058,5558,55247.939
26. Sept. 202253,4056,3553,1054,3054,30127.633
23. Sept. 202256,0056,6552,7554,9054,90214.837
22. Sept. 202259,1559,9055,8056,9056,9088.836
21. Sept. 202258,0061,0557,7560,6060,6079.383
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...