Deutsche Märkte geschlossen

VERBUND AG (VER.VI)

Vienna - Vienna Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
87,45+0,70 (+0,81%)
Börsenschluss: 05:42PM CEST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 202284,9588,4584,6087,4587,45214.398
29. Sept. 202289,8590,0585,9086,7586,75106.923
28. Sept. 202288,3591,6588,0090,4590,45135.151
27. Sept. 202287,0590,4587,0088,8588,85183.564
26. Sept. 202286,5088,8086,5088,0588,0587.530
23. Sept. 202289,3089,3086,8587,6587,65107.079
22. Sept. 202290,9090,9088,0589,1089,10113.999
21. Sept. 202288,2591,6088,1090,9590,9589.689
20. Sept. 202292,1592,1587,7088,2588,25107.490
19. Sept. 202290,6091,8089,5091,8091,8077.560
16. Sept. 202291,6093,1090,2090,4090,40399.331
15. Sept. 202292,7593,9590,5092,0592,05130.352
14. Sept. 202295,1595,1592,0094,0094,00160.877
13. Sept. 202294,0099,3093,3095,4595,45268.561
12. Sept. 202293,3093,7591,7593,7093,7087.303
09. Sept. 202292,3094,7592,3092,5592,55143.415
08. Sept. 202296,1096,1091,1094,1594,15175.165
07. Sept. 202284,0099,3082,5596,3596,35528.608
06. Sept. 202287,0088,0584,0085,0085,00130.248
05. Sept. 202288,3088,9085,6587,0087,00163.421
02. Sept. 202289,0089,9586,2088,6588,65200.604
01. Sept. 202294,9094,9587,8587,8587,85329.885
31. Aug. 202295,8596,6093,1095,3595,35386.122
30. Aug. 202297,8099,7593,2095,5595,55192.591
29. Aug. 2022108,40108,7097,0098,0598,05249.321
26. Aug. 2022113,20114,90109,60109,60109,60145.726
25. Aug. 2022113,30114,90113,30113,30113,30116.946
24. Aug. 2022109,40114,30109,40113,60113,60149.136
23. Aug. 2022109,30110,40108,60109,90109,9088.088
22. Aug. 2022108,90110,50106,10109,50109,50123.268
19. Aug. 2022105,50109,50105,30109,10109,10120.976
18. Aug. 2022110,00110,00106,10107,10107,10123.443
17. Aug. 2022109,90111,60108,70110,60110,6092.919
16. Aug. 2022109,70112,40109,40110,10110,10128.102
15. Aug. 2022104,80110,00104,80110,00110,0097.878
12. Aug. 2022106,10107,60105,10105,40105,4096.404
11. Aug. 2022107,00107,80104,50106,10106,10134.698
10. Aug. 2022105,90106,70105,00106,30106,3073.856
09. Aug. 2022105,80106,20103,90106,10106,1091.127
08. Aug. 2022105,00106,30104,30105,60105,6093.437
05. Aug. 2022105,10106,10103,20104,60104,6088.348
04. Aug. 2022106,00106,80103,90106,00106,00110.950
03. Aug. 2022107,80108,20104,10104,40104,40100.142
02. Aug. 2022107,10108,50105,80107,80107,80113.122
01. Aug. 2022107,60108,70106,70107,50107,5087.197
29. Juli 2022107,50109,00106,10107,50107,50246.101
28. Juli 2022109,00110,80104,90106,70106,70167.906
27. Juli 2022109,30111,70109,20110,60110,60109.449
26. Juli 2022106,70110,70106,70110,40110,40100.560
25. Juli 2022108,00110,00106,60107,40107,40155.290
22. Juli 2022104,60107,30104,20106,40106,40101.042
21. Juli 2022104,80105,70103,40104,20104,2076.530
20. Juli 2022105,30106,80104,40104,90104,90100.548
19. Juli 2022104,00106,00103,70105,30105,30114.664
18. Juli 2022107,50107,8099,45104,50104,50210.854
15. Juli 2022105,80108,40105,70107,80107,80259.082
14. Juli 2022106,90107,70105,50106,20106,20146.873
13. Juli 2022105,00107,10103,80106,90106,9097.226
12. Juli 2022105,00106,80101,90104,90104,90115.481
11. Juli 2022102,60106,70102,30106,20106,20172.196
08. Juli 2022102,10105,40101,60102,60102,60175.834
07. Juli 202298,90100,9098,75100,40100,40144.273
06. Juli 202297,4599,6596,3098,5098,50138.736
05. Juli 202297,1098,2595,2096,9096,90182.573
04. Juli 202297,2598,5596,7596,7596,7568.651
01. Juli 202292,9597,7091,5597,2597,25150.226
30. Juni 202294,5096,0091,8093,3593,35170.228
29. Juni 202297,1097,7594,7095,2595,2590.801
28. Juni 202295,7597,8094,8597,3597,35109.587
27. Juni 202295,0596,4592,9094,9594,95115.613
24. Juni 202296,8098,9593,6094,5594,55195.364
23. Juni 202294,7096,7093,0096,5096,50101.993
22. Juni 202295,6096,1093,9595,1595,15117.624
21. Juni 202296,5097,1094,9096,2596,25109.911
20. Juni 202295,3096,8594,1596,6596,65183.935
17. Juni 202293,3095,7592,5094,9094,90309.486
16. Juni 202295,0096,1091,7093,0093,00191.124
15. Juni 202293,8596,6093,8594,6094,60132.118
14. Juni 202296,0097,5093,5594,2594,25195.058
13. Juni 202294,4097,3094,4095,3095,30184.275
10. Juni 202295,6597,4094,7596,3596,35159.181
09. Juni 202294,0096,1094,0095,7595,75107.160
08. Juni 202296,0596,8094,2094,5094,50113.613
07. Juni 202295,3596,7594,3096,0096,00170.464
03. Juni 202294,0096,6094,0096,6096,60118.173
02. Juni 202292,0093,9590,8093,9593,95135.575
01. Juni 202292,5093,2589,9590,6590,65135.266
31. Mai 202290,2592,6587,7592,6592,65728.814
30. Mai 202292,3092,5088,0089,9589,95114.479
27. Mai 202292,5092,6089,6590,3590,35139.438
26. Mai 202292,8595,5092,5092,5092,50162.101
25. Mai 202284,0091,2583,9591,2591,25301.311
24. Mai 202283,0583,9081,4583,4583,45125.887
23. Mai 202284,3085,3082,8084,6584,6586.606
20. Mai 202283,8085,6582,3583,1583,15168.213
19. Mai 202279,7082,4079,2581,9081,90147.786
18. Mai 202285,0085,1079,8579,8579,85181.533
17. Mai 202285,0085,2082,3583,2583,25104.698
16. Mai 202281,5585,3581,5584,0084,00169.919
13. Mai 202281,0081,5576,8581,5581,55333.048
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...