Deutsche Märkte geschlossen

VERBIO Vereinigte BioEnergie AG (VBK.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
61,00+2,60 (+4,45%)
Börsenschluss: 05:54PM CEST
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202257,7061,0057,7061,0061,00472
29. Sept. 202259,9060,8058,2058,4058,40396
28. Sept. 202257,8061,2057,8061,2061,201.060
27. Sept. 202253,9060,0053,9060,0060,00199
26. Sept. 202253,2055,2053,2055,2055,20130
23. Sept. 202256,4056,4053,4554,7554,751.011
22. Sept. 202259,5559,5557,1057,1057,10210
21. Sept. 202258,4558,5058,4558,5058,50140
20. Sept. 202259,2059,2058,0559,0559,05324
19. Sept. 202260,1560,2558,8560,2560,25103
16. Sept. 202259,5560,2059,5560,2060,20350
15. Sept. 202263,9063,9061,1062,1062,10471
14. Sept. 202264,0065,2562,9063,0563,05225
13. Sept. 202268,0568,0565,8566,0566,051.032
12. Sept. 202271,1571,1567,9067,9067,90123
09. Sept. 202267,7070,0067,7070,0070,001.233
08. Sept. 202267,8068,4067,8068,4068,40112
07. Sept. 202264,4065,3064,4065,3065,3039
06. Sept. 202265,6567,9565,6566,0566,05196
05. Sept. 202263,1564,4062,9064,1064,10638
02. Sept. 202262,8564,6062,8564,6064,6030
01. Sept. 202263,1063,8561,0061,0061,00270
31. Aug. 202264,0064,0064,0064,0064,006
30. Aug. 202265,2066,0065,2065,3065,30248
29. Aug. 202263,0064,7063,0064,2564,25177
26. Aug. 202267,6567,6563,6064,0064,001.119
25. Aug. 202266,8568,0066,8567,6067,6071
24. Aug. 202264,5566,9063,9566,9066,90394
23. Aug. 202264,5065,5564,5064,6564,65208
22. Aug. 202262,7564,3060,2064,3064,301.094
19. Aug. 202267,3567,3563,4563,4563,45488
18. Aug. 202267,1068,6067,1068,6068,60145
17. Aug. 202266,9069,0066,7067,9567,951.059
16. Aug. 202267,9070,0064,1566,6566,651.980
15. Aug. 202269,5070,0068,0069,0069,00828
12. Aug. 202268,2569,9567,8069,0069,00454
11. Aug. 202266,9568,2566,9068,0068,00733
10. Aug. 202263,5066,8563,4566,5066,501.555
09. Aug. 202263,6065,2563,3565,2565,251.066
08. Aug. 202264,7564,9564,0564,6064,60492
05. Aug. 202262,9564,0062,9563,0063,00797
04. Aug. 202263,4565,0063,3065,0065,001.397
03. Aug. 202262,4063,4062,0062,0062,00234
02. Aug. 202261,3061,8059,5061,8061,802.159
01. Aug. 202261,5063,2561,0063,0063,00925
29. Juli 202259,7562,0059,7060,9560,951.132
28. Juli 202257,7061,0557,2059,7059,701.054
27. Juli 202255,8056,6555,2056,6556,65136
26. Juli 202254,0556,2054,0555,4055,40970
25. Juli 202253,4055,7053,0055,7055,70714
22. Juli 202251,8553,7551,8553,7053,70467
21. Juli 202251,9552,5051,4052,2052,20538
20. Juli 202251,4051,4051,4051,4051,40-
19. Juli 202249,3050,5049,3050,5050,50110
18. Juli 202247,6049,4447,6049,4449,44124
15. Juli 202246,4647,8046,4647,8047,80222
14. Juli 202248,8048,8046,4846,9446,94160
13. Juli 202249,8449,8447,3649,0249,02440
12. Juli 202251,2551,2548,9850,6550,65203
11. Juli 202249,8249,8249,8249,8249,82700
08. Juli 202250,2051,6550,2051,6551,651.263
07. Juli 202248,0250,0047,2250,0050,00456
06. Juli 202246,5647,2046,3846,4046,40672
05. Juli 202247,0047,7046,4246,7046,702.373
04. Juli 202246,5646,5646,4646,4646,46100
01. Juli 202247,3847,3845,4846,4046,40276
30. Juni 202248,9049,7047,6047,6047,603.305
29. Juni 202247,5850,1547,5849,6449,641.096
28. Juni 202247,7449,4846,3847,2647,261.496
27. Juni 202244,1045,1644,1045,0845,08660
24. Juni 202241,2643,0639,0042,2242,22795
23. Juni 202249,5049,5040,0040,7440,742.049
22. Juni 202251,0051,0047,5249,7449,74517
21. Juni 202248,5050,9548,4850,7550,75713
20. Juni 202245,7647,6445,7647,6447,64151
17. Juni 202244,8845,2844,8845,2845,28302
16. Juni 202246,1646,1646,1646,1646,1650
15. Juni 202243,9646,5243,9646,5246,5210
14. Juni 202244,9044,9044,3444,4844,481.007
13. Juni 202245,6245,7645,0845,0845,08110
10. Juni 202248,0248,9647,6847,6847,6868
09. Juni 202250,8550,8547,9847,9847,98518
08. Juni 202252,2052,2052,0552,0552,0576
07. Juni 202252,0552,0552,0052,0052,0090
06. Juni 202252,2052,2052,2052,2052,20-
03. Juni 202253,4553,4552,3552,5552,55485
02. Juni 202251,2551,9551,2551,9551,9581
01. Juni 202250,1551,2049,2451,2051,20550
31. Mai 202250,5051,0550,5051,0551,05160
30. Mai 202252,1552,4550,8050,8050,80394
27. Mai 202251,2551,2550,3050,3050,30506
26. Mai 202249,3050,5549,3050,5550,55543
25. Mai 202250,8550,8547,9049,1449,14761
24. Mai 202250,2051,0050,2050,8050,80418
23. Mai 202252,9553,2550,2551,8551,851.509
20. Mai 202253,0054,2551,6551,6551,65902
19. Mai 202247,6650,9547,2250,4550,45559
18. Mai 202252,3052,4047,5648,8448,842.198
17. Mai 202257,4557,8550,9051,9051,903.404
16. Mai 202252,5057,0052,5057,0057,001.485
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...