VIB Vermoegen AG (A2YPDD)

VIH1n
🏛️ Deutschland →
9.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 20.20 20.45 20.10 20.30 0.0M
2022-12-29 19.72 20.40 19.44 20.30 0.0M
2022-12-28 19.78 19.94 19.62 19.84 0.0M
2022-12-27 19.82 20.20 19.68 19.78 0.0M
2022-12-23 19.40 19.76 18.74 19.68 0.0M
2022-12-22 19.72 20.10 19.36 19.46 0.0M
2022-12-21 19.04 20.05 18.96 19.86 0.0M
2022-12-20 18.78 19.10 18.62 18.96 0.0M
2022-12-19 18.64 19.12 18.64 18.92 0.0M
2022-12-16 18.86 18.86 18.60 18.68 0.2M
2022-12-15 18.80 19.24 18.78 18.90 0.0M
2022-12-14 18.76 19.00 18.48 18.94 0.0M
2022-12-13 18.18 19.12 18.12 18.74 0.0M
2022-12-12 18.58 18.58 18.00 18.30 0.0M
2022-12-09 18.66 18.78 18.24 18.70 0.0M
2022-12-08 18.52 18.74 18.04 18.60 0.0M
2022-12-07 18.86 18.86 18.52 18.62 0.0M
2022-12-06 19.30 19.30 18.92 19.00 0.0M
2022-12-05 19.30 19.54 19.24 19.30 0.0M
2022-12-02 18.82 19.50 18.68 19.40 0.1M
2022-12-01 18.94 19.18 18.62 18.72 0.0M
2022-11-30 18.96 18.96 18.66 18.78 0.0M
2022-11-29 19.34 19.34 18.72 18.86 0.0M
2022-11-28 19.62 20.05 19.02 19.20 0.0M
2022-11-25 19.98 19.98 19.10 19.72 0.0M
2022-11-24 18.86 20.05 18.86 19.92 0.0M
2022-11-23 19.24 19.24 18.74 18.86 0.0M
2022-11-22 19.46 19.54 19.02 19.20 0.0M
2022-11-21 19.64 19.64 19.36 19.48 0.0M
2022-11-18 19.68 19.68 19.32 19.60 0.0M
2022-11-17 19.62 19.70 19.20 19.54 0.0M
2022-11-16 20.75 20.75 19.28 19.48 0.1M
2022-11-15 21.25 21.25 20.65 20.70 0.0M
2022-11-14 21.60 21.60 21.05 21.10 0.0M
2022-11-11 20.95 21.55 20.80 21.45 0.0M
2022-11-10 19.90 21.10 19.34 21.00 0.0M
2022-11-09 20.10 20.10 19.64 20.00 0.0M
2022-11-08 19.84 20.30 19.52 20.25 0.0M
2022-11-07 19.64 20.05 19.52 19.78 0.0M
2022-11-04 19.12 19.84 19.12 19.50 0.0M
2022-11-03 19.40 19.40 19.02 19.10 0.0M
2022-11-02 19.80 19.80 19.10 19.54 0.0M
2022-11-01 19.54 20.25 19.54 19.74 0.0M
2022-10-31 19.56 19.62 19.40 19.40 0.0M
2022-10-28 19.58 19.58 19.30 19.44 0.0M
2022-10-27 19.50 19.86 19.30 19.72 0.0M
2022-10-26 19.32 19.56 19.10 19.44 0.0M
2022-10-25 18.46 19.28 18.40 19.18 0.0M
2022-10-24 18.56 18.98 18.42 18.56 0.0M
2022-10-21 19.08 19.08 18.36 18.46 0.0M
2022-10-20 18.64 19.12 18.30 19.06 0.0M
2022-10-19 18.96 18.96 18.30 18.50 0.0M
2022-10-18 17.92 18.90 17.68 18.74 0.2M
2022-10-17 18.02 18.12 17.58 18.00 0.2M
2022-10-14 17.82 18.14 17.60 17.90 0.1M
2022-10-13 17.68 18.20 17.34 17.72 0.1M
2022-10-12 18.60 18.60 17.42 17.80 0.1M
2022-10-11 19.04 19.04 18.06 18.50 0.1M
2022-10-10 19.66 19.72 18.80 18.90 0.0M
2022-10-07 20.30 20.30 19.74 19.80 0.0M
2022-10-06 20.20 20.35 19.88 20.30 0.0M
2022-10-05 21.30 21.75 20.05 20.10 0.0M
2022-10-04 20.85 21.35 20.80 21.20 0.0M
2022-10-03 21.20 21.25 20.55 20.70 0.0M
2022-09-30 20.75 21.40 20.70 21.35 0.0M
2022-09-29 20.80 20.80 20.40 20.65 0.0M
2022-09-28 20.65 20.95 20.00 20.95 0.0M
2022-09-27 21.10 21.40 20.50 20.85 0.0M
2022-09-26 21.00 21.30 20.70 21.20 0.0M
2022-09-23 22.00 22.30 21.20 21.35 0.0M
2022-09-22 22.40 22.40 21.95 22.10 0.0M
2022-09-21 23.05 23.10 22.60 22.75 0.0M
2022-09-20 23.95 23.95 23.20 23.20 0.0M
2022-09-19 24.10 24.20 23.90 24.05 0.0M
2022-09-16 23.95 24.40 23.50 24.25 0.1M
2022-09-15 24.05 24.20 23.65 24.00 0.0M
2022-09-14 24.35 24.35 23.65 23.95 0.0M
2022-09-13 25.10 25.20 24.30 24.50 0.0M
2022-09-12 24.55 25.40 24.55 25.20 0.0M
2022-09-09 24.50 25.05 24.50 24.65 0.0M
2022-09-08 24.50 25.00 24.40 24.60 0.0M
2022-09-07 24.20 24.75 24.10 24.55 0.0M
2022-09-06 24.75 24.75 24.25 24.40 0.0M
2022-09-05 24.20 24.85 24.20 24.60 0.0M
2022-09-02 24.70 24.75 24.15 24.65 0.0M
2022-09-01 25.20 25.20 24.15 24.35 0.0M
2022-08-31 25.90 25.90 25.35 25.40 0.0M
2022-08-30 27.25 27.35 26.35 26.60 0.0M
2022-08-29 26.85 27.15 26.55 27.05 0.0M
2022-08-26 27.10 27.40 26.85 26.95 0.0M
2022-08-25 26.70 27.55 26.45 27.20 0.0M
2022-08-24 27.05 27.05 26.70 26.80 0.0M
2022-08-23 27.00 27.45 27.00 27.15 0.0M
2022-08-22 27.35 27.45 27.00 27.10 0.0M
2022-08-19 27.90 27.90 27.35 27.50 0.0M
2022-08-18 28.00 28.15 27.70 27.90 0.0M
2022-08-17 28.65 28.95 28.00 28.05 0.0M
2022-08-16 29.40 29.40 28.55 28.80 0.0M
2022-08-15 29.40 29.95 29.20 29.55 0.0M
2022-08-12 29.20 29.45 29.00 29.20 0.0M
2022-08-11 29.05 29.70 28.95 29.05 0.0M
2022-08-10 28.40 29.30 28.05 29.05 0.0M
2022-08-09 28.40 28.70 28.35 28.55 0.0M
2022-08-08 28.45 28.80 28.40 28.60 0.0M
2022-08-05 29.55 29.65 28.50 28.65 0.0M
2022-08-04 28.75 29.55 28.40 29.40 0.0M
2022-08-03 28.60 29.00 28.20 28.75 0.0M
2022-08-02 28.20 28.50 27.60 28.50 0.0M
2022-08-01 28.45 28.45 28.00 28.10 0.0M
2022-07-29 27.60 28.35 27.60 28.15 0.0M
2022-07-28 26.75 27.60 26.60 27.45 0.0M
2022-07-27 26.25 26.75 26.05 26.50 0.0M
2022-07-26 26.95 26.95 26.05 26.35 0.0M
2022-07-25 27.20 27.20 26.75 26.80 0.0M
2022-07-22 26.10 27.30 26.00 27.05 0.0M
2022-07-21 26.10 26.35 25.85 26.00 0.0M
2022-07-20 25.80 26.20 25.80 25.95 0.0M
2022-07-19 25.35 26.45 25.35 25.95 0.0M
2022-07-18 25.25 25.55 25.15 25.20 0.0M
2022-07-15 23.90 25.05 23.90 24.95 0.0M
2022-07-14 25.00 25.10 23.95 23.95 0.0M
2022-07-13 25.00 25.35 24.80 25.00 0.0M
2022-07-12 24.85 25.10 24.10 25.00 0.0M
2022-07-11 24.75 25.25 24.50 24.60 0.0M
2022-07-08 24.55 24.80 24.15 24.60 0.0M
2022-07-07 24.10 24.90 24.10 24.70 0.0M
2022-07-06 23.60 24.05 23.40 23.95 0.0M
2022-07-05 23.45 24.10 23.20 23.45 0.0M
2022-07-04 24.10 24.10 23.20 23.40 0.0M
2022-07-01 23.55 24.55 23.30 23.95 0.0M
2022-06-30 24.10 24.20 23.90 24.00 0.0M
2022-06-29 25.30 25.40 24.45 24.50 0.0M
2022-06-28 25.40 25.75 25.25 25.40 0.0M
2022-06-27 25.35 25.60 25.10 25.40 0.0M
2022-06-24 24.90 25.70 24.90 25.20 0.0M
2022-06-23 25.40 25.40 24.75 25.00 0.0M
2022-06-22 25.50 25.75 24.65 25.45 0.1M
2022-06-21 26.05 26.20 25.35 25.65 0.0M
2022-06-20 25.80 26.50 25.55 26.00 0.0M
2022-06-17 25.45 26.35 25.45 25.90 0.0M
2022-06-16 26.65 26.65 25.45 25.60 0.0M
2022-06-15 26.80 27.30 26.60 26.80 0.0M
2022-06-14 26.85 27.10 26.40 26.65 0.0M
2022-06-13 27.95 27.95 26.90 27.00 0.0M
2022-06-10 28.35 28.35 27.65 27.75 0.0M
2022-06-09 28.95 28.95 28.15 28.20 0.0M
2022-06-08 29.20 29.20 28.75 28.85 0.0M
2022-06-07 29.45 29.45 29.00 29.10 0.0M
2022-06-06 29.35 29.50 29.00 29.30 0.0M
2022-06-03 29.45 29.80 29.25 29.25 0.0M
2022-06-02 29.15 29.50 29.00 29.25 0.0M
2022-06-01 29.35 29.85 28.80 29.15 0.0M
2022-05-31 30.50 30.50 29.40 29.55 0.0M
2022-05-30 30.65 30.75 30.10 30.30 0.0M
2022-05-27 29.90 30.80 29.90 30.50 0.0M
2022-05-26 29.95 30.45 29.90 29.90 0.0M
2022-05-25 29.85 30.50 29.35 29.95 0.1M
2022-05-24 30.25 30.65 29.50 29.65 0.0M
2022-05-23 30.40 30.65 30.00 30.45 0.0M
2022-05-20 30.85 31.40 30.55 30.60 0.0M
2022-05-19 30.45 30.65 29.90 30.65 0.0M
2022-05-18 31.15 31.15 30.45 30.65 0.0M
2022-05-17 30.65 31.40 30.65 31.05 0.0M
2022-05-16 31.15 31.50 30.70 30.85 0.0M
2022-05-13 31.00 31.95 31.00 31.20 0.0M
2022-05-12 31.55 31.90 31.00 31.10 0.0M
2022-05-11 31.90 31.90 31.00 31.75 0.1M
2022-05-10 30.65 32.00 30.65 31.50 0.1M
2022-05-09 32.25 32.25 30.65 30.80 0.0M
2022-05-06 33.50 33.50 31.95 32.20 0.0M
2022-05-05 33.65 34.25 33.30 33.50 0.0M
2022-05-04 34.05 34.25 33.70 33.75 0.0M
2022-05-03 34.40 34.40 33.95 34.00 0.1M
2022-05-02 34.45 34.45 33.55 34.20 0.1M
2022-04-29 34.35 34.90 34.10 34.25 0.0M
2022-04-28 33.90 34.60 33.90 34.35 0.0M
2022-04-27 34.20 34.40 33.25 33.90 0.1M
2022-04-26 34.65 35.00 34.20 34.30 0.0M
2022-04-25 35.45 35.45 34.35 34.45 0.1M
2022-04-22 35.50 35.75 35.05 35.35 0.0M
2022-04-21 35.40 36.00 35.40 35.70 0.0M
2022-04-20 35.50 35.65 35.20 35.55 0.0M
2022-04-19 36.50 36.50 35.25 35.35 0.0M
2022-04-14 35.45 36.40 35.30 36.25 0.0M
2022-04-13 35.10 35.35 34.85 35.25 0.0M
2022-04-12 35.50 35.90 35.15 35.15 0.0M
2022-04-11 36.00 36.00 34.95 35.50 0.1M
2022-04-08 35.95 36.55 35.75 35.85 0.0M
2022-04-07 36.15 36.45 35.60 35.60 0.0M
2022-04-06 36.90 36.90 36.10 36.10 0.0M
2022-04-05 36.30 37.15 35.95 36.95 0.0M
2022-04-04 36.70 36.85 36.10 36.50 0.1M
2022-04-01 36.30 36.55 36.15 36.50 0.0M
2022-03-31 36.65 37.00 36.25 36.50 0.0M
2022-03-30 36.05 37.35 35.90 36.45 0.1M
2022-03-29 38.05 38.05 35.50 36.00 0.1M
2022-03-28 34.35 38.20 34.15 37.80 0.2M
2022-03-25 40.75 41.45 34.50 34.80 0.3M
2022-03-24 43.10 43.75 41.90 41.90 0.1M
2022-03-23 46.00 46.60 43.05 43.25 0.1M
2022-03-22 46.80 47.35 46.60 46.95 0.0M
2022-03-21 47.30 47.30 45.75 46.35 0.0M
2022-03-18 46.05 47.00 46.05 47.00 0.1M
2022-03-17 45.35 46.15 45.10 46.05 0.1M
2022-03-16 45.50 46.45 45.30 45.50 0.1M
2022-03-15 45.10 45.20 44.30 45.20 0.1M
2022-03-14 45.10 45.80 44.50 44.80 0.1M
2022-03-11 44.70 45.85 44.35 45.00 0.1M
2022-03-10 45.00 45.10 44.25 44.70 0.1M
2022-03-09 43.85 46.00 43.70 45.00 0.1M
2022-03-08 43.00 44.15 42.60 43.20 0.1M
2022-03-07 44.80 44.80 42.35 43.20 0.1M
2022-03-04 47.00 47.30 45.05 45.35 0.1M
2022-03-03 48.30 48.60 47.50 47.55 0.0M
2022-03-02 48.00 48.50 46.80 48.15 0.1M
2022-03-01 49.35 49.40 48.55 48.75 0.0M
2022-02-28 48.75 49.45 48.70 49.35 0.1M
2022-02-25 49.00 49.50 48.65 49.30 0.1M
2022-02-24 48.65 49.95 46.75 49.30 0.1M
2022-02-23 51.80 51.90 49.80 49.85 0.1M
2022-02-22 51.10 51.90 50.60 51.90 0.1M
2022-02-21 51.80 51.90 51.30 51.50 0.1M
2022-02-18 52.00 52.00 51.50 51.60 0.0M
2022-02-17 52.40 52.40 51.80 52.10 0.0M
2022-02-16 52.80 52.90 51.80 52.30 0.0M
2022-02-15 51.90 52.90 51.90 52.90 0.1M
2022-02-14 52.00 52.20 51.50 52.10 0.1M
2022-02-11 52.70 52.80 52.00 52.70 0.1M
2022-02-10 53.20 53.80 52.30 53.00 0.1M
2022-02-09 52.80 53.20 52.40 53.20 0.0M
2022-02-08 53.60 53.90 52.70 52.70 0.1M
2022-02-07 52.80 54.40 52.40 53.80 0.1M
2022-02-04 52.70 52.80 52.10 52.50 0.1M
2022-02-03 51.10 52.50 51.00 52.40 0.1M
2022-02-02 51.10 51.20 51.00 51.00 0.1M
2022-02-01 51.00 51.10 50.90 51.00 0.2M
2022-01-31 51.00 51.60 50.50 51.00 0.7M
2022-01-28 47.50 49.50 47.50 49.10 0.1M
2022-01-27 48.00 48.10 47.10 47.80 0.1M
2022-01-26 46.80 48.40 46.80 48.20 0.0M
2022-01-25 46.45 46.80 45.65 46.55 0.0M
2022-01-24 46.30 46.45 45.45 46.15 0.0M
2022-01-21 46.65 46.80 45.95 46.50 0.0M
2022-01-20 46.05 47.10 45.85 46.90 0.0M
2022-01-19 46.35 46.50 45.85 46.05 0.0M
2022-01-18 46.05 46.05 45.50 46.05 0.0M
2022-01-17 45.95 46.25 45.70 46.00 0.0M
2022-01-14 46.15 46.20 45.50 46.00 0.0M
2022-01-13 46.00 46.25 45.50 46.00 0.0M
2022-01-12 46.10 46.35 45.50 46.00 0.0M
2022-01-11 45.65 46.55 45.65 46.10 0.0M
2022-01-10 45.15 45.90 44.65 45.65 0.0M
2022-01-07 44.90 45.30 44.35 45.25 0.0M
2022-01-06 44.80 45.10 44.50 44.95 0.0M
2022-01-05 45.15 45.15 44.60 45.10 0.0M
2022-01-04 45.00 45.20 44.55 45.15 0.0M
2022-01-03 45.45 45.45 44.75 44.85 0.0M