Deutsche Märkte schließen in 7 Stunden 1 Minuten

VERBIO Vereinigte BioEnergie AG (VBK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
30,72-0,23 (-0,74%)
Ab 10:13AM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202331,0831,0030,5830,7230,722.094
29. Nov. 202331,0831,8730,6130,9530,9576.561
28. Nov. 202330,3331,2629,2431,0931,0993.113
27. Nov. 202331,5431,9430,5030,5530,5541.759
24. Nov. 202331,7831,7830,7631,3531,3548.108
23. Nov. 202331,7631,7631,2431,6031,6027.225
22. Nov. 202331,8132,1531,3131,7131,7181.085
21. Nov. 202333,6834,0231,5931,8431,8488.074
20. Nov. 202334,4135,1533,2933,7933,7948.304
17. Nov. 202334,1034,9133,8634,3734,3743.190
16. Nov. 202335,0235,2834,3134,3234,3248.053
15. Nov. 202336,0836,3734,4835,3035,30113.044
14. Nov. 202335,1735,8634,3735,8635,86101.569
13. Nov. 202334,1935,0633,0035,0635,0689.469
10. Nov. 202333,6934,9633,0034,4934,4983.465
09. Nov. 202331,6334,5930,8633,7933,79176.822
08. Nov. 202330,2031,0929,8330,0930,0997.196
07. Nov. 202331,2731,2730,2030,3130,3187.371
06. Nov. 202332,6032,9031,3031,5031,5076.031
03. Nov. 202332,6833,6032,0032,3532,3571.952
02. Nov. 202330,8033,4230,8032,2932,29139.442
01. Nov. 202332,0732,1830,3030,5930,5958.446
31. Okt. 202330,2031,9830,0131,8731,87101.001
30. Okt. 202334,4934,8229,7730,0630,06277.624
27. Okt. 202334,0035,1133,9634,1234,1244.728
26. Okt. 202334,0234,4932,9234,0034,0078.767
25. Okt. 202335,9636,1134,1234,4334,4371.317
24. Okt. 202335,9736,6635,7335,9035,9052.994
23. Okt. 202335,6035,8234,2535,8235,8256.065
20. Okt. 202335,4535,5334,5035,5135,51156.352
19. Okt. 202336,5936,8035,6735,8135,8150.061
18. Okt. 202337,5537,8536,9037,1937,1945.499
17. Okt. 202336,3737,7336,3537,6937,6970.727
16. Okt. 202334,8836,4434,8136,3736,3763.002
13. Okt. 202335,6636,5234,5734,9334,9393.493
12. Okt. 202336,7237,4935,7135,7335,7361.649
11. Okt. 202337,2037,4636,1436,6936,6981.747
10. Okt. 202335,1037,1035,1037,0337,0354.585
09. Okt. 202336,3336,5335,0135,0135,0160.302
06. Okt. 202336,3536,8335,9336,6636,6646.978
05. Okt. 202335,7036,4335,2436,2836,2853.556
04. Okt. 202334,3735,6333,6935,5035,50121.809
03. Okt. 202335,4835,9234,5034,6034,6083.207
02. Okt. 202338,2138,7135,8636,1736,1786.109
29. Sept. 202337,4839,1337,0638,1138,11104.621
28. Sept. 202336,0337,2435,2237,1737,17112.168
27. Sept. 202336,1137,6035,3536,1836,18173.846
26. Sept. 202335,0536,9232,9436,4036,40540.055
25. Sept. 202340,2240,2237,7538,3538,35101.077
22. Sept. 202340,1841,3440,1040,3340,3362.463
21. Sept. 202340,2041,0340,0540,1340,1334.152
20. Sept. 202339,8041,0539,8040,5440,5439.757
19. Sept. 202340,8541,0039,8040,0040,0063.831
18. Sept. 202342,8142,8140,8441,4941,4952.335
15. Sept. 202344,3844,8842,6142,6142,6177.832
14. Sept. 202343,5744,2642,9444,0544,0538.263
13. Sept. 202343,2843,8843,1943,7643,7650.605
12. Sept. 202344,2644,3543,0543,7343,7343.592
11. Sept. 202344,3645,0043,6044,3444,3447.080
08. Sept. 202343,5444,3643,2244,2144,2145.412
07. Sept. 202343,1943,6743,1043,6143,6125.954
06. Sept. 202342,3344,6142,2543,6343,6362.656
05. Sept. 202344,2544,3042,2042,6542,6561.525
04. Sept. 202344,1744,5143,5743,7143,7132.827
01. Sept. 202343,7444,6143,1143,9043,9056.950
31. Aug. 202343,2444,0042,8843,6943,6983.316
30. Aug. 202344,0444,4242,6743,1643,1657.778
29. Aug. 202342,5144,2042,5144,1544,1593.446
28. Aug. 202341,9342,3741,8142,1442,1468.319
25. Aug. 202340,3741,6140,3741,5741,5755.963
24. Aug. 202340,8542,3040,1440,5040,5049.810
23. Aug. 202339,1240,6239,1040,3440,3459.983
22. Aug. 202339,7040,1938,9939,1639,1645.191
21. Aug. 202338,8040,0438,8039,4139,4160.123
18. Aug. 202340,8640,8638,1938,5538,55133.373
17. Aug. 202343,4243,5041,1641,1641,1661.830
16. Aug. 202343,5044,2043,3143,6643,6638.575
15. Aug. 202344,7044,9043,6443,6643,6637.379
14. Aug. 202342,7244,9842,3144,6144,6164.476
11. Aug. 202344,1744,9243,1243,1243,1245.662
10. Aug. 202344,7845,3843,9544,3644,3648.841
09. Aug. 202343,0044,0042,7543,7043,7047.140
08. Aug. 202343,4943,6842,3742,5642,5675.679
07. Aug. 2023------
04. Aug. 202343,9144,5643,1344,5644,5644.745
03. Aug. 202343,0144,5342,8343,6443,6468.634
02. Aug. 202344,1044,9842,4543,4943,49171.913
01. Aug. 202344,3145,8444,0944,9244,92134.497
31. Juli 202342,2944,4642,2944,3044,30131.680
28. Juli 202341,9042,7741,8042,5142,5149.389
27. Juli 202341,4542,7441,1542,1042,1073.826
26. Juli 202341,7241,9540,9541,4841,4845.443
25. Juli 202341,7142,2840,7041,9141,9181.733
24. Juli 202341,2342,0441,1042,0442,0450.522
21. Juli 202340,6441,8140,6441,5541,55136.954
20. Juli 202340,7741,4940,4940,7440,7476.350
19. Juli 202340,4041,6240,0141,0941,09144.485
18. Juli 202337,6039,0037,6038,8738,8782.176
17. Juli 202337,0137,8936,4937,4037,4071.877
14. Juli 202340,2740,8037,2237,3237,32154.398
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...