Friedrich Vorwerk Group SE (A255F1)

VH2
🏛️ Deutschland →
81.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 82.40 83.10 82.40 82.70 1.0K
09:05 82.30 82.30 82.10 82.10 0.2K
09:35 81.60 81.60 81.60 81.60 0.1K
09:50 81.60 81.60 81.60 81.60 0.1K
10:00 81.50 81.70 81.50 81.60 0.4K
10:15 81.30 81.30 81.30 81.30 0.1K
10:35 81.60 81.60 81.60 81.60 0.0K
10:45 81.40 81.40 81.30 81.30 0.0K
11:05 80.70 80.90 80.60 80.60 0.0K
11:10 81.00 81.20 81.00 81.00 0.2K
11:15 81.00 81.10 80.80 80.80 0.7K
11:25 81.20 81.60 81.20 81.60 0.7K
11:35 81.70 81.70 81.70 81.70 0.0K
11:40 81.90 81.90 81.70 81.70 0.7K
11:45 82.10 82.10 82.10 82.10 0.0K
11:55 82.30 82.30 82.10 82.20 0.2K
12:05 82.20 82.20 82.20 82.20 0.1K
12:10 82.40 82.40 82.40 82.40 0.0K
12:15 82.40 82.40 82.40 82.40 0.0K
12:20 82.20 82.50 82.20 82.50 0.9K
12:25 82.20 82.20 82.20 82.20 0.0K
12:40 82.40 82.40 82.20 82.20 0.1K
12:55 82.30 82.40 82.30 82.40 0.1K
13:00 82.60 82.60 82.60 82.60 0.4K
13:10 82.60 82.60 82.60 82.60 0.0K
13:25 82.30 82.30 82.30 82.30 0.0K
13:35 82.20 82.20 82.20 82.20 0.0K
13:45 82.40 82.40 82.40 82.40 0.0K
14:05 82.20 82.20 82.20 82.20 0.1K
14:25 82.30 82.30 82.10 82.10 0.4K
14:50 82.20 82.20 81.80 81.80 0.1K
15:10 82.00 82.20 82.00 82.20 0.3K
15:20 82.00 82.00 82.00 82.00 0.1K
15:40 81.90 82.10 81.90 82.10 0.1K
15:55 82.30 82.30 82.30 82.30 0.2K
16:05 82.20 82.20 82.20 82.20 0.0K
16:10 82.40 82.40 82.20 82.30 0.3K
16:15 82.20 82.30 82.20 82.30 0.1K
16:20 82.20 82.20 82.20 82.20 0.1K
16:25 82.30 82.30 82.30 82.30 0.0K
16:30 82.30 82.30 82.30 82.30 0.1K
16:35 82.10 82.10 82.10 82.10 0.0K
16:45 82.20 82.20 82.20 82.20 0.2K
16:50 82.20 82.20 82.20 82.20 0.0K
16:55 82.20 82.20 81.60 81.60 0.4K
17:00 81.50 81.50 81.40 81.40 0.1K
17:05 81.30 81.70 81.30 81.70 0.3K
17:15 82.00 82.00 82.00 82.00 0.1K
17:20 81.90 82.00 81.90 82.00 0.0K
17:25 82.10 82.10 82.10 82.10 0.1K
17:35 81.90 81.90 81.90 81.90 5.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 81.50 82.10 79.20 81.90 0.0M
2025-09-29 82.00 82.40 80.40 81.40 0.0M
2025-09-26 82.40 83.10 80.60 81.90 0.0M
2025-09-25 81.60 82.10 79.10 82.00 0.0M
2025-09-24 80.00 81.10 78.00 81.10 0.0M
2025-09-23 78.00 79.70 76.80 79.00 0.0M
2025-09-22 76.90 78.00 76.00 78.00 0.0M
2025-09-19 79.20 79.20 76.30 76.50 0.0M
2025-09-18 71.90 79.50 71.90 78.10 0.1M
2025-09-17 71.80 72.80 70.60 72.00 0.0M
2025-09-16 70.70 73.00 70.00 71.40 0.0M
2025-09-15 70.00 71.90 69.50 70.80 0.0M
2025-09-12 67.90 70.20 67.50 69.80 0.0M
2025-09-11 69.80 71.00 67.40 67.80 0.0M
2025-09-10 67.40 70.20 67.20 69.00 0.1M
2025-09-09 65.10 67.90 65.10 67.40 0.0M
2025-09-08 64.70 65.70 63.80 65.10 0.0M
2025-09-05 64.40 66.30 64.10 64.80 0.0M
2025-09-04 65.60 66.20 64.10 64.30 0.0M
2025-09-03 66.50 66.90 65.40 66.00 0.0M
2025-09-02 68.00 68.50 64.90 66.20 0.1M
2025-09-01 71.80 72.60 68.80 69.00 0.1M
2025-08-29 71.00 72.40 70.60 72.00 0.0M
2025-08-28 70.30 72.30 67.70 71.40 0.1M
2025-08-27 75.10 75.40 73.80 74.70 0.0M
2025-08-26 75.00 75.70 73.40 75.20 0.0M
2025-08-25 78.00 78.10 75.50 75.90 0.0M
2025-08-22 78.50 79.90 78.40 79.10 0.0M
2025-08-21 81.30 82.50 77.40 78.70 0.0M
2025-08-20 80.70 83.50 80.50 81.30 0.0M
2025-08-19 81.50 82.20 80.30 81.70 0.0M
2025-08-18 79.40 82.30 78.30 81.80 0.0M
2025-08-15 85.20 86.20 78.60 80.00 0.1M
2025-08-14 84.80 85.30 81.60 84.70 0.0M
2025-08-13 87.40 89.60 86.20 86.20 0.0M
2025-08-12 87.20 88.80 86.30 86.30 0.0M
2025-08-11 83.00 86.90 82.70 86.90 0.0M
2025-08-08 83.80 85.30 83.00 83.60 0.0M
2025-08-07 83.70 86.10 83.70 84.40 0.1M
2025-08-06 85.20 85.70 82.00 84.00 0.0M
2025-08-05 83.00 86.70 81.70 85.00 0.1M
2025-08-04 85.80 86.50 83.70 83.80 0.0M
2025-08-01 83.70 86.00 83.00 86.00 0.1M
2025-07-31 87.10 88.80 85.20 85.20 0.1M
2025-07-30 88.20 89.20 85.30 86.70 0.1M
2025-07-29 85.30 89.40 85.20 89.20 0.1M
2025-07-28 87.80 89.50 84.00 84.00 0.1M
2025-07-25 87.00 87.80 83.80 86.20 0.1M
2025-07-24 84.60 87.20 83.90 87.10 0.1M
2025-07-23 82.00 84.80 79.50 83.60 0.1M
2025-07-22 79.60 80.20 76.60 78.60 0.1M
2025-07-21 82.80 83.20 80.50 80.50 0.1M
2025-07-18 82.90 83.80 80.40 83.00 0.1M
2025-07-17 80.10 81.30 77.50 81.30 0.1M
2025-07-16 73.00 79.70 73.00 77.20 0.1M
2025-07-15 71.70 73.30 69.50 72.50 0.1M
2025-07-14 65.70 68.30 65.10 67.90 0.1M
2025-07-11 61.10 67.50 61.10 66.90 0.1M
2025-07-10 61.90 63.00 61.00 61.30 0.0M
2025-07-09 62.70 64.90 61.50 61.70 0.1M
2025-07-08 58.90 61.90 58.90 61.40 0.1M
2025-07-07 57.10 58.80 56.60 58.60 0.0M
2025-07-04 56.30 57.20 55.80 57.20 0.0M
2025-07-03 56.60 57.30 55.70 56.50 0.0M
2025-07-02 58.60 59.60 56.40 56.40 0.0M
2025-07-01 58.80 59.70 56.70 58.50 0.0M
2025-06-30 57.30 58.60 56.60 58.60 0.0M
2025-06-27 55.70 57.60 55.30 57.00 0.0M
2025-06-26 57.30 57.80 55.40 55.80 0.0M
2025-06-25 57.90 57.90 56.80 57.40 0.0M
2025-06-24 56.50 56.60 55.10 56.60 0.0M
2025-06-23 56.00 56.90 54.60 56.20 0.0M
2025-06-20 58.30 59.30 57.00 57.00 0.0M
2025-06-19 57.30 58.70 56.50 57.80 0.0M
2025-06-18 58.40 58.50 57.20 57.90 0.0M
2025-06-17 57.10 58.70 56.70 58.00 0.0M
2025-06-16 59.90 60.40 57.00 57.60 0.0M
2025-06-13 57.40 59.50 56.70 59.40 0.1M
2025-06-12 60.20 61.90 58.40 58.90 0.1M
2025-06-11 58.00 60.20 58.00 60.20 0.0M
2025-06-10 58.80 59.20 58.00 58.20 0.0M
2025-06-09 58.10 59.80 57.50 59.10 0.0M
2025-06-06 58.80 59.00 58.00 58.00 0.0M
2025-06-05 59.00 59.70 56.50 59.00 0.1M
2025-06-04 61.70 61.70 58.90 59.30 0.0M
2025-06-03 61.90 61.90 59.80 61.20 0.0M
2025-06-02 60.40 63.40 59.70 62.10 0.1M
2025-05-30 61.30 62.70 60.20 60.80 0.3M
2025-05-29 60.00 63.00 59.70 60.70 0.1M
2025-05-28 61.20 61.40 59.00 59.50 0.0M
2025-05-27 59.70 62.00 59.60 61.20 0.1M
2025-05-26 60.00 60.30 58.10 60.00 0.0M
2025-05-23 58.00 59.30 57.50 58.80 0.1M
2025-05-22 57.50 58.70 56.90 58.10 0.1M
2025-05-21 56.00 58.60 55.70 58.10 0.0M
2025-05-20 60.00 60.10 56.20 56.60 0.1M
2025-05-19 59.30 60.50 58.90 59.50 0.1M
2025-05-16 59.70 60.60 57.20 58.80 0.2M
2025-05-15 58.80 61.40 58.10 59.30 0.1M
2025-05-14 60.60 62.00 60.00 60.20 0.1M
2025-05-13 62.50 63.40 58.60 60.60 0.1M
2025-05-12 62.20 62.20 57.20 60.40 0.1M
2025-05-09 62.00 63.00 61.00 62.00 0.0M
2025-05-08 62.20 63.40 61.50 61.80 0.0M
2025-05-07 66.20 66.20 60.80 61.40 0.1M
2025-05-06 61.70 66.60 61.60 66.10 0.1M
2025-05-05 62.50 63.50 61.20 61.20 0.1M
2025-05-02 61.00 63.80 60.60 60.80 0.1M
2025-04-30 60.50 60.60 57.90 59.90 0.0M
2025-04-29 60.90 62.00 59.90 59.90 0.0M
2025-04-28 61.20 61.70 60.10 60.80 0.0M
2025-04-25 58.40 61.60 58.40 61.60 0.0M
2025-04-24 56.90 59.40 55.60 58.30 0.1M
2025-04-23 60.50 60.60 57.30 57.60 0.0M
2025-04-22 59.20 60.70 58.20 60.50 0.0M
2025-04-17 61.20 61.20 57.40 59.40 0.0M
2025-04-16 60.90 61.40 58.70 61.30 0.1M
2025-04-15 61.20 62.60 59.40 61.10 0.1M
2025-04-14 58.50 60.50 58.40 60.10 0.1M
2025-04-11 58.90 59.60 56.20 57.20 0.0M
2025-04-10 57.80 58.70 54.30 57.60 0.1M
2025-04-09 55.00 56.20 52.80 53.70 0.1M
2025-04-08 55.80 56.70 53.00 56.30 0.1M
2025-04-07 46.10 54.50 45.40 52.40 0.2M
2025-04-04 57.40 58.40 50.40 52.40 0.1M
2025-04-03 57.50 59.60 55.60 58.20 0.1M
2025-04-02 53.50 59.40 53.30 59.40 0.2M
2025-04-01 48.50 54.20 48.40 54.00 0.1M
2025-03-31 45.80 48.70 43.65 47.90 0.1M
2025-03-28 44.80 48.10 44.60 46.60 0.1M
2025-03-27 49.00 50.20 46.90 47.15 0.1M
2025-03-26 49.50 50.10 49.00 50.10 0.1M
2025-03-25 49.00 49.75 48.75 49.75 0.0M
2025-03-24 48.75 49.50 47.90 49.25 0.0M
2025-03-21 47.95 48.85 47.35 48.45 0.1M
2025-03-20 45.90 48.30 45.35 48.30 0.1M
2025-03-19 46.15 48.00 45.20 46.75 0.1M
2025-03-18 43.50 45.60 43.50 45.60 0.1M
2025-03-17 42.70 43.80 42.45 43.15 0.0M
2025-03-14 41.65 42.20 40.40 42.00 0.0M
2025-03-13 41.05 41.80 40.90 41.80 0.0M
2025-03-12 41.00 41.75 40.05 41.30 0.0M
2025-03-11 39.10 40.80 38.75 40.80 0.1M
2025-03-10 39.50 39.80 38.40 39.20 0.1M
2025-03-07 37.45 39.05 37.25 39.05 0.0M
2025-03-06 38.10 38.50 37.15 38.00 0.0M
2025-03-05 36.25 38.50 36.20 37.15 0.1M
2025-03-04 34.05 34.55 33.75 34.30 0.1M
2025-03-03 33.55 34.65 33.50 34.30 0.0M
2025-02-28 32.10 33.25 32.10 32.85 0.0M
2025-02-27 33.45 33.60 32.55 33.40 0.0M
2025-02-26 32.45 34.35 32.45 33.45 0.0M
2025-02-25 33.30 33.35 32.00 32.00 0.0M
2025-02-24 31.45 33.05 31.45 32.45 0.0M
2025-02-21 32.20 33.20 31.60 31.70 0.0M
2025-02-20 33.10 33.25 32.40 32.40 0.0M
2025-02-19 33.95 34.15 32.95 32.95 0.0M
2025-02-18 34.65 34.65 33.30 33.85 0.0M
2025-02-17 33.80 35.15 33.80 34.60 0.0M
2025-02-14 33.00 33.55 32.95 32.95 0.0M
2025-02-13 33.65 33.70 32.80 33.35 0.0M
2025-02-12 34.55 34.90 33.55 33.75 0.0M
2025-02-11 34.95 35.00 34.10 34.50 0.0M
2025-02-10 34.65 35.15 34.05 34.85 0.0M
2025-02-07 34.95 35.00 34.05 34.35 0.0M
2025-02-06 34.95 35.30 34.60 34.90 0.0M
2025-02-05 34.25 35.35 34.15 35.00 0.0M
2025-02-04 34.60 35.20 34.20 34.75 0.0M
2025-02-03 34.70 34.95 34.10 34.70 0.0M
2025-01-31 35.95 36.30 35.20 35.50 0.0M
2025-01-30 35.50 36.30 35.30 36.15 0.0M
2025-01-29 36.40 36.50 35.25 35.40 0.0M
2025-01-28 35.70 36.65 35.55 36.35 0.0M
2025-01-27 35.55 35.85 34.60 35.45 0.0M
2025-01-24 36.60 36.60 34.55 36.05 0.1M
2025-01-23 34.80 36.60 34.80 36.60 0.0M
2025-01-22 35.45 36.00 34.75 35.40 0.0M
2025-01-21 35.00 35.30 34.65 35.25 0.0M
2025-01-20 33.35 35.00 33.35 35.00 0.1M
2025-01-17 32.85 34.20 32.45 33.60 0.1M
2025-01-16 31.15 32.55 30.20 32.40 0.1M
2025-01-15 28.40 29.60 28.30 29.60 0.0M
2025-01-14 28.15 28.45 27.75 28.45 0.0M
2025-01-13 27.90 28.75 27.55 28.20 0.0M
2025-01-10 27.55 27.75 27.30 27.70 0.0M
2025-01-09 27.35 28.10 27.35 27.65 0.0M
2025-01-08 28.35 28.35 27.45 27.90 0.0M
2025-01-07 29.30 29.45 28.35 28.45 0.0M
2025-01-06 29.50 29.60 29.00 29.35 0.0M
2025-01-03 27.35 29.30 27.30 29.30 0.0M
2025-01-02 26.75 27.40 26.75 27.40 0.0M