Verbio Vereinigte Bioenergie AG

VBKG
🏛️ 德国 →
10.68
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 11.06 11.06 11.06 11.06 4.1K
09:05 10.97 10.97 10.76 10.76 6.0K
09:10 10.76 10.82 10.66 10.81 1.8K
09:15 10.67 10.67 10.54 10.59 9.6K
09:20 10.67 10.67 10.57 10.63 22.6K
09:25 10.63 10.67 10.60 10.66 9.2K
09:30 10.66 10.71 10.62 10.71 3.6K
09:35 10.72 10.76 10.64 10.76 8.1K
09:40 10.77 10.86 10.77 10.81 5.9K
09:45 10.76 10.76 10.72 10.72 2.7K
09:50 10.70 10.70 10.69 10.69 1.7K
09:55 10.63 10.63 10.54 10.57 6.3K
10:00 10.51 10.51 10.51 10.51 0.0K
10:05 10.50 10.50 10.44 10.44 4.7K
10:10 10.43 10.43 10.29 10.39 12.6K
10:15 10.38 10.46 10.33 10.42 5.3K
10:20 10.48 10.51 10.47 10.47 4.4K
10:25 10.46 10.51 10.41 10.50 6.0K
10:30 10.52 10.71 10.52 10.66 16.2K
10:35 10.68 10.84 10.68 10.84 6.0K
10:40 10.79 10.79 10.68 10.72 3.5K
10:45 10.68 10.68 10.63 10.63 1.5K
10:50 10.64 10.66 10.64 10.66 2.5K
10:55 10.66 10.66 10.57 10.57 2.9K
11:00 10.53 10.53 10.52 10.52 1.0K
11:05 10.53 10.61 10.53 10.59 4.0K
11:10 10.59 10.59 10.59 10.59 0.9K
11:15 10.50 10.55 10.48 10.48 5.3K
11:20 10.52 10.52 10.50 10.50 0.2K
11:25 10.56 10.56 10.56 10.56 1.5K
11:35 10.53 10.53 10.53 10.53 0.0K
11:45 10.55 10.55 10.55 10.55 0.1K
11:50 10.56 10.58 10.56 10.58 1.4K
11:55 10.54 10.55 10.54 10.55 0.4K
12:00 10.57 10.57 10.57 10.57 0.9K
12:05 10.61 10.61 10.58 10.58 1.6K
12:10 10.60 10.60 10.60 10.60 0.0K
12:15 10.65 10.65 10.65 10.65 2.0K
12:20 10.60 10.68 10.60 10.68 4.6K
12:25 10.65 10.67 10.65 10.67 1.5K
12:30 10.68 10.68 10.68 10.68 3.2K
12:35 10.71 10.77 10.70 10.74 4.0K
12:45 10.72 10.72 10.72 10.72 0.6K
12:50 10.70 10.70 10.70 10.70 0.1K
13:20 10.66 10.66 10.63 10.63 0.2K
13:50 10.66 10.66 10.66 10.66 0.0K
13:55 10.68 10.69 10.63 10.63 1.4K
14:10 10.60 10.60 10.59 10.59 2.5K
14:20 10.64 10.64 10.64 10.64 1.3K
14:25 10.66 10.66 10.66 10.66 0.6K
14:30 10.71 10.73 10.67 10.71 14.0K
14:35 10.68 10.68 10.68 10.68 1.5K
14:40 10.67 10.67 10.57 10.65 8.3K
14:45 10.59 10.59 10.58 10.58 1.4K
14:50 10.62 10.62 10.58 10.58 1.2K
14:55 10.59 10.59 10.59 10.59 0.2K
15:00 10.64 10.64 10.59 10.59 1.3K
15:15 10.55 10.55 10.52 10.52 1.6K
15:20 10.56 10.59 10.56 10.56 1.8K
15:30 10.62 10.67 10.62 10.67 2.4K
15:40 10.64 10.68 10.64 10.68 0.6K
15:45 10.65 10.65 10.63 10.63 0.9K
16:00 10.67 10.74 10.67 10.72 9.8K
16:05 10.71 10.71 10.71 10.71 0.2K
16:25 10.77 10.77 10.72 10.72 0.6K
16:40 10.66 10.68 10.62 10.68 2.8K
16:45 10.73 10.77 10.73 10.77 1.2K
16:50 10.75 10.75 10.75 10.75 0.2K
16:55 10.75 10.77 10.75 10.77 2.4K
17:00 10.73 10.73 10.73 10.73 0.2K
17:05 10.78 10.81 10.78 10.81 0.9K
17:10 10.78 10.78 10.78 10.78 1.0K
17:15 10.81 10.85 10.81 10.83 2.4K
17:20 10.82 10.93 10.82 10.93 3.4K
17:25 10.93 10.99 10.93 10.99 4.4K
17:35 10.95 10.95 10.95 10.95 17.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 10.74 10.84 10.37 10.68 0.1M
2025-09-29 10.92 11.00 10.50 10.68 0.2M
2025-09-26 11.09 11.09 10.29 10.95 0.3M
2025-09-25 11.55 11.75 10.75 11.15 0.3M
2025-09-24 10.79 11.06 10.70 10.99 0.1M
2025-09-23 10.96 11.42 10.76 10.82 0.1M
2025-09-22 11.15 11.18 10.53 10.89 0.2M
2025-09-19 11.50 11.87 11.15 11.18 0.3M
2025-09-18 10.65 11.36 10.54 11.28 0.1M
2025-09-17 11.17 11.21 10.66 10.66 0.1M
2025-09-16 11.10 11.54 11.10 11.13 0.1M
2025-09-15 10.18 11.31 10.07 11.13 0.3M
2025-09-12 9.91 10.10 9.80 10.05 0.1M
2025-09-11 9.80 10.10 9.78 9.91 0.1M
2025-09-10 10.16 10.21 9.80 9.90 0.2M
2025-09-09 10.33 10.54 10.15 10.21 0.1M
2025-09-08 10.30 10.44 10.15 10.29 0.0M
2025-09-05 10.20 10.55 10.06 10.24 0.1M
2025-09-04 10.32 10.55 10.20 10.20 0.0M
2025-09-03 10.38 10.66 10.11 10.37 0.1M
2025-09-02 10.59 10.64 10.25 10.25 0.1M
2025-09-01 10.80 10.90 10.65 10.66 0.1M
2025-08-29 10.77 11.11 10.46 10.61 0.2M
2025-08-28 10.20 10.94 10.19 10.66 0.2M
2025-08-27 10.15 10.40 10.09 10.19 0.1M
2025-08-26 10.38 10.38 10.07 10.16 0.1M
2025-08-25 10.31 10.47 10.17 10.40 0.1M
2025-08-22 9.95 10.40 9.92 10.38 0.1M
2025-08-21 10.03 10.11 9.92 9.94 0.0M
2025-08-20 10.27 10.27 10.03 10.06 0.1M
2025-08-19 10.02 10.37 10.02 10.25 0.1M
2025-08-18 10.20 10.20 9.85 9.98 0.1M
2025-08-15 10.42 10.44 10.01 10.04 0.1M
2025-08-14 10.19 10.55 10.16 10.29 0.1M
2025-08-13 10.36 10.36 10.05 10.14 0.0M
2025-08-12 10.33 10.52 10.00 10.20 0.1M
2025-08-11 10.60 10.63 10.23 10.36 0.1M
2025-08-08 9.93 10.64 9.90 10.54 0.2M
2025-08-07 10.26 10.30 9.40 9.98 0.6M
2025-08-06 11.84 11.90 11.57 11.65 0.1M
2025-08-05 11.79 12.16 11.63 11.74 0.1M
2025-08-04 11.30 11.98 11.30 11.87 0.2M
2025-08-01 11.47 11.47 10.98 11.27 0.2M
2025-07-31 11.71 11.72 11.33 11.39 0.1M
2025-07-30 11.74 12.00 11.60 11.74 0.1M
2025-07-29 12.66 12.70 11.74 11.84 0.1M
2025-07-28 12.61 12.86 12.52 12.64 0.1M
2025-07-25 12.44 12.49 12.11 12.40 0.0M
2025-07-24 12.06 12.93 12.06 12.49 0.2M
2025-07-23 11.93 12.37 11.89 12.01 0.1M
2025-07-22 13.13 13.13 11.55 11.90 0.4M
2025-07-21 12.37 13.17 12.29 13.17 0.2M
2025-07-18 11.41 12.38 11.37 12.23 0.2M
2025-07-17 11.32 11.52 11.22 11.30 0.1M
2025-07-16 11.53 11.72 11.24 11.31 0.1M
2025-07-15 11.70 12.16 11.70 11.70 0.1M
2025-07-14 11.85 12.14 11.64 11.76 0.2M
2025-07-11 12.43 12.55 12.16 12.24 0.1M
2025-07-10 12.44 12.84 12.43 12.60 0.1M
2025-07-09 12.47 12.68 12.40 12.41 0.1M
2025-07-08 12.82 12.82 12.26 12.48 0.1M
2025-07-07 12.79 12.98 12.66 12.82 0.1M
2025-07-04 13.15 13.18 12.79 12.84 0.1M
2025-07-03 13.32 13.35 12.95 13.22 0.1M
2025-07-02 13.06 13.40 12.78 13.18 0.2M
2025-07-01 12.22 12.90 12.22 12.89 0.1M
2025-06-30 12.40 12.52 12.06 12.22 0.1M
2025-06-27 12.54 12.66 12.17 12.31 0.1M
2025-06-26 11.34 12.48 11.33 12.46 0.3M
2025-06-25 11.27 11.61 10.95 11.10 0.1M
2025-06-24 11.90 11.90 11.23 11.29 0.1M
2025-06-23 11.58 12.12 11.48 11.80 0.3M
2025-06-20 10.73 11.55 10.73 11.41 0.5M
2025-06-19 10.45 10.68 10.32 10.58 0.0M
2025-06-18 10.65 10.66 10.05 10.43 0.2M
2025-06-17 10.95 11.32 10.68 10.68 0.3M
2025-06-16 10.94 11.50 10.50 10.80 0.3M
2025-06-13 9.78 11.00 9.64 10.78 0.4M
2025-06-12 9.96 9.96 9.66 9.95 0.0M
2025-06-11 9.85 10.25 9.85 9.99 0.1M
2025-06-10 9.72 9.90 9.62 9.89 0.1M
2025-06-09 9.74 9.95 9.72 9.78 0.1M
2025-06-06 9.42 9.78 9.42 9.73 0.1M
2025-06-05 9.62 9.84 9.35 9.46 0.1M
2025-06-04 9.15 9.61 9.15 9.54 0.1M
2025-06-03 9.07 9.23 8.93 9.15 0.1M
2025-06-02 9.32 9.46 9.03 9.09 0.1M
2025-05-30 9.54 9.59 9.27 9.34 0.1M
2025-05-29 9.58 9.73 9.45 9.46 0.1M
2025-05-28 9.70 9.70 9.35 9.48 0.1M
2025-05-27 9.42 9.79 9.32 9.61 0.1M
2025-05-26 9.37 9.50 9.30 9.41 0.0M
2025-05-23 9.40 9.55 9.05 9.26 0.1M
2025-05-22 9.68 9.69 9.19 9.35 0.1M
2025-05-21 9.60 9.92 9.60 9.67 0.1M
2025-05-20 9.28 9.78 9.16 9.63 0.1M
2025-05-19 9.37 9.46 9.22 9.22 0.1M
2025-05-16 9.73 9.73 9.31 9.34 0.1M
2025-05-15 9.40 9.87 9.36 9.64 0.1M
2025-05-14 9.65 9.85 9.41 9.47 0.1M
2025-05-13 10.00 10.11 9.56 9.79 0.4M
2025-05-12 10.30 10.80 10.30 10.50 0.1M
2025-05-09 9.93 10.49 9.93 10.30 0.1M
2025-05-08 9.96 10.16 9.84 9.91 0.0M
2025-05-07 10.32 10.36 9.96 10.00 0.1M
2025-05-06 10.85 10.88 10.21 10.28 0.1M
2025-05-05 10.62 11.09 10.60 10.66 0.1M
2025-05-02 10.64 10.79 10.39 10.60 0.1M
2025-04-30 10.41 10.60 10.20 10.37 0.1M
2025-04-29 10.30 10.52 10.13 10.42 0.2M
2025-04-28 10.00 10.35 10.00 10.29 0.1M
2025-04-25 9.80 10.00 9.74 9.97 0.2M
2025-04-24 9.60 9.78 9.48 9.77 0.1M
2025-04-23 9.67 9.92 9.57 9.59 0.1M
2025-04-22 9.26 9.64 9.16 9.44 0.1M
2025-04-17 9.41 9.53 9.20 9.24 0.0M
2025-04-16 9.03 9.60 8.94 9.49 0.1M
2025-04-15 8.77 9.15 8.59 9.10 0.2M
2025-04-14 8.51 8.71 8.38 8.64 0.1M
2025-04-11 8.12 8.25 7.92 8.17 0.1M
2025-04-10 8.40 8.44 7.90 8.00 0.1M
2025-04-09 7.70 7.88 7.54 7.58 0.1M
2025-04-08 8.12 8.17 7.83 7.93 0.1M
2025-04-07 7.47 8.23 7.14 7.83 0.2M
2025-04-04 8.38 8.41 7.44 7.85 0.5M
2025-04-03 8.67 8.89 8.41 8.41 0.1M
2025-04-02 8.89 8.89 8.65 8.81 0.1M
2025-04-01 8.82 8.96 8.72 8.92 0.1M
2025-03-31 8.84 8.96 8.56 8.76 0.2M
2025-03-28 9.72 9.83 8.85 8.96 0.2M
2025-03-27 9.65 9.93 9.50 9.70 0.1M
2025-03-26 9.80 10.28 9.61 9.65 0.2M
2025-03-25 9.58 9.97 9.51 9.83 0.2M
2025-03-24 9.94 10.03 9.36 9.57 0.2M
2025-03-21 9.92 10.05 9.73 9.97 0.1M
2025-03-20 10.56 10.56 9.96 9.96 0.1M
2025-03-19 10.95 11.27 10.38 10.40 0.2M
2025-03-18 10.23 10.95 10.21 10.83 0.2M
2025-03-17 9.65 10.33 9.42 10.07 0.3M
2025-03-14 9.16 9.71 8.91 9.61 0.1M
2025-03-13 9.71 9.71 9.20 9.20 0.1M
2025-03-12 9.46 9.81 9.33 9.61 0.1M
2025-03-11 9.36 9.91 9.32 9.36 0.2M
2025-03-10 9.78 9.91 9.26 9.50 0.2M
2025-03-07 9.60 9.78 9.35 9.71 0.2M
2025-03-06 8.90 9.80 8.90 9.67 0.5M
2025-03-05 8.34 8.89 8.31 8.88 0.2M
2025-03-04 8.45 8.55 8.06 8.09 0.2M
2025-03-03 8.70 8.83 8.30 8.59 0.3M
2025-02-28 8.83 8.92 8.73 8.84 0.2M
2025-02-27 9.12 9.12 8.86 8.92 0.1M
2025-02-26 8.98 9.31 8.94 9.06 0.1M
2025-02-25 9.19 9.26 8.80 8.90 0.3M
2025-02-24 9.40 9.48 9.13 9.14 0.1M
2025-02-21 9.40 9.49 9.10 9.18 0.1M
2025-02-20 9.52 9.58 9.26 9.28 0.1M
2025-02-19 9.72 9.72 9.42 9.45 0.1M
2025-02-18 9.62 9.76 9.34 9.67 0.2M
2025-02-17 9.28 9.94 9.20 9.53 0.2M
2025-02-14 9.32 9.59 9.20 9.27 0.2M
2025-02-13 9.79 10.13 9.23 9.36 0.3M
2025-02-12 10.10 10.44 9.36 9.92 0.4M
2025-02-11 9.13 9.34 8.98 9.27 0.1M
2025-02-10 9.25 9.33 8.86 9.10 0.2M
2025-02-07 9.46 9.51 9.11 9.13 0.1M
2025-02-06 9.30 9.52 9.29 9.52 0.1M
2025-02-05 9.30 9.37 9.08 9.29 0.1M
2025-02-04 9.11 9.41 9.05 9.27 0.1M
2025-02-03 8.91 9.25 8.78 9.16 0.1M
2025-01-31 9.54 9.59 9.23 9.24 0.1M
2025-01-30 9.30 9.50 9.28 9.42 0.1M
2025-01-29 9.52 9.52 9.19 9.19 0.1M
2025-01-28 9.59 9.85 9.24 9.33 0.1M
2025-01-27 9.50 9.78 9.35 9.58 0.1M
2025-01-24 9.61 10.22 9.54 9.60 0.3M
2025-01-23 9.11 9.71 9.11 9.50 0.1M
2025-01-22 9.75 9.76 9.25 9.28 0.2M
2025-01-21 9.10 9.75 8.99 9.52 0.2M
2025-01-20 8.59 9.17 8.59 9.07 0.3M
2025-01-17 8.41 8.80 8.30 8.70 0.5M
2025-01-16 8.90 8.97 8.28 8.35 1.1M
2025-01-15 10.33 11.01 10.30 10.98 0.2M
2025-01-14 10.43 10.85 10.30 10.30 0.2M
2025-01-13 11.60 11.64 10.07 10.33 0.6M
2025-01-10 12.01 12.68 11.94 12.27 0.1M
2025-01-09 12.17 12.18 12.01 12.04 0.1M
2025-01-08 12.40 12.56 12.10 12.16 0.2M
2025-01-07 12.75 13.05 12.48 12.48 0.1M
2025-01-06 12.57 13.02 12.42 12.80 0.1M
2025-01-03 12.22 12.48 12.22 12.44 0.1M
2025-01-02 12.15 12.32 11.85 12.24 0.3M