Deutsche Märkte geschlossen

VERBIO Vereinigte BioEnergie AG (VBK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
73,75-1,35 (-1,80%)
Börsenschluss: 05:35PM CET
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202276,0577,4073,2073,7573,75118.367
30. Nov. 2022------
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
20. Sept. 202260,0561,5057,5058,5558,55122.780
19. Sept. 202260,7060,8558,1059,7059,70109.947
16. Sept. 202260,4562,3059,3560,7560,75121.056
15. Sept. 202263,8564,0561,1561,4061,4063.187
14. Sept. 202265,1065,5062,7063,4563,45103.907
13. Sept. 202268,0568,9065,6065,7065,7080.205
12. Sept. 202270,8571,4567,6068,1568,1583.665
09. Sept. 202268,9570,2067,7070,2070,2092.700
08. Sept. 202267,2069,3067,1568,7068,70148.285
07. Sept. 202265,6067,0064,1067,0067,0085.310
06. Sept. 202265,1068,2065,1066,3566,3598.709
05. Sept. 202262,6064,6062,4064,5064,5052.988
02. Sept. 202262,8564,7062,3064,6064,6078.709
01. Sept. 202262,9064,1061,6062,0062,0061.897
31. Aug. 202264,0565,5063,5563,9563,9552.172
30. Aug. 202264,8066,1063,7564,4564,4536.685
29. Aug. 202262,7565,2562,3564,6564,6552.465
26. Aug. 202266,6068,1064,3064,6064,6069.414
25. Aug. 202266,9569,0566,2066,8566,8594.473
24. Aug. 202264,6566,9563,6066,4066,4084.802
23. Aug. 202263,8065,6563,8064,7564,7586.068
22. Aug. 202261,7564,7060,6063,8063,80115.279
19. Aug. 202267,5567,9063,7563,7563,75105.074
18. Aug. 202267,4568,8566,1568,1068,1091.779
17. Aug. 202266,5069,3566,0567,7067,7096.741
16. Aug. 202268,9070,3063,8566,1566,15152.666
15. Aug. 202270,0070,1067,8068,5068,5064.259
12. Aug. 202268,5069,5067,6569,5069,5069.982
11. Aug. 202266,4568,7066,2068,0568,0581.567
10. Aug. 202263,9066,2062,7566,2066,20106.136
09. Aug. 202263,1564,6563,1064,6564,6561.429
08. Aug. 202264,4565,0062,8563,3063,3088.326
05. Aug. 202263,6064,4062,6063,9563,95115.158
04. Aug. 202263,3565,2062,8063,8063,8087.435
03. Aug. 202261,6063,3061,5062,4062,4094.978
02. Aug. 202261,9062,3059,3061,5061,50142.392
01. Aug. 202260,9562,7060,4062,7062,70112.383
29. Juli 202260,8062,0560,1060,6060,60170.268
28. Juli 202257,0060,1556,7060,1560,15151.286
27. Juli 202254,8556,8054,0056,7556,75107.754
26. Juli 202254,8056,6553,7554,8554,85115.882
25. Juli 202253,4055,8552,7054,4554,45201.995
22. Juli 202252,0054,1551,9553,2553,2575.320
21. Juli 202251,7552,8551,1552,2052,2050.796
20. Juli 202251,0053,0550,9552,0552,0573.237
19. Juli 202249,2651,2548,9251,0051,00123.326
18. Juli 202248,0050,4047,8049,6849,6895.373
15. Juli 202246,9447,8446,1047,6247,62126.985
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...