Deutsche Märkte geschlossen

VERBIO Vereinigte BioEnergie AG (VBK.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
73,40-0,60 (-0,81%)
Ab 03:21PM CET. Markt geöffnet.
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202273,9573,9573,9573,4073,4063
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 202274,0074,0571,7572,8572,85366
28. Nov. 202274,5074,5073,0073,0073,00297
25. Nov. 202277,5077,5074,6575,4075,401.034
24. Nov. 202281,3581,3577,6077,6077,60990
23. Nov. 202282,6082,6081,3081,3581,35122
22. Nov. 202281,7083,2581,7083,0083,00403
21. Nov. 202282,5583,1082,1582,7082,70250
18. Nov. 202281,6082,4080,8581,1081,10242
17. Nov. 202280,5081,1580,3581,0081,00596
16. Nov. 202284,5085,2080,1580,1580,15738
15. Nov. 202285,6085,6082,3582,5582,55285
14. Nov. 202285,7087,0084,2586,3086,30707
11. Nov. 202282,3085,2581,7085,2585,25800
10. Nov. 202273,1582,3073,1582,3082,30488
09. Nov. 202281,6081,6078,7580,3080,30458
08. Nov. 202283,0083,0082,3582,5082,50252
07. Nov. 202278,8583,4078,8582,1582,15494
04. Nov. 202279,9081,3579,4079,4079,40334
03. Nov. 202278,8078,8078,3578,7578,7585
02. Nov. 202278,2580,1578,2579,3579,35675
01. Nov. 202279,5580,3079,0079,6579,65406
31. Okt. 202277,5079,9577,5079,5579,5554
28. Okt. 202278,9079,6578,5079,5079,50369
27. Okt. 202279,0580,9078,2080,9080,90224
26. Okt. 202278,4581,0578,4580,2580,25452
25. Okt. 202277,0579,4577,0579,4579,45375
24. Okt. 202276,3077,5074,7577,5077,50516
21. Okt. 202272,6075,9572,6075,0575,053.445
20. Okt. 202272,3073,0572,0073,0573,0590
19. Okt. 202274,3074,3572,7573,4073,4088
18. Okt. 202275,0075,2572,1072,2572,25577
17. Okt. 202270,8573,0070,1073,0073,00713
14. Okt. 202269,6570,2567,8569,3069,303.018
13. Okt. 202264,8568,5064,1068,5068,501.256
12. Okt. 202264,8565,6564,0064,7064,70130
11. Okt. 202261,1562,6060,8562,6062,6056
10. Okt. 202260,4063,3560,2060,9060,90322
07. Okt. 202261,1561,1561,0061,0061,0049
06. Okt. 202262,4562,4561,6062,3562,3532
05. Okt. 202265,0565,0561,6062,2062,20396
04. Okt. 202263,7565,5063,7565,5065,50364
03. Okt. 202259,6562,0059,6561,7561,75334
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...