VivoSim Labs

VIVS
🏛️ Deutschland →
3.49
Letzte Aktualisierung: 2025-03-20
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
2021-12-30 39.10 40.82 38.62 39.24 0.0M
2021-12-29 39.55 39.60 39.24 39.72 0.0M
2021-12-28 40.30 41.74 39.70 41.40 0.0M
2021-12-27 41.90 41.90 39.96 43.75 0.0M
2021-12-23 42.12 43.75 42.12 43.75 0.0M
2021-12-22 41.78 42.05 41.78 43.42 0.0M
2021-12-21 42.00 43.42 42.00 42.53 0.0M
2021-12-20 43.30 43.30 42.53 44.14 0.0M
2021-12-17 42.00 44.14 42.00 43.87 0.0M
2021-12-16 45.02 45.02 43.46 42.02 0.0M
2021-12-15 45.00 45.00 42.00 45.00 0.0M
2021-12-14 46.58 46.58 45.00 46.06 0.0M
2021-12-13 47.04 49.80 46.06 47.69 0.0M
2021-12-10 47.71 49.42 47.69 49.61 0.0M
2021-12-09 51.55 51.60 49.61 49.70 0.0M
2021-12-08 49.44 49.70 49.44 49.01 0.0M
2021-12-07 45.96 49.44 45.96 46.68 0.0M
2021-12-06 46.22 46.68 45.31 45.38 0.0M
2021-12-03 47.26 48.14 45.38 47.02 0.0M
2021-12-02 48.22 50.02 47.02 48.77 0.0M
2021-12-01 49.87 51.82 48.77 50.09 0.0M
2021-11-30 51.98 51.98 50.09 52.85 0.0M
2021-11-29 49.32 52.85 49.32 49.06 0.0M
2021-11-26 50.30 50.30 48.94 49.06 0.0M
2021-11-25 50.38 51.89 50.35 51.89 0.0M
2021-11-24 49.63 49.63 49.63 49.63 0.0M
2021-11-23 49.85 51.02 47.54 48.07 0.0M
2021-11-22 53.04 53.04 51.84 51.84 0.0M
2021-11-19 52.37 52.66 51.89 51.89 0.0M
2021-11-18 54.91 54.91 53.40 53.83 0.0M
2021-11-17 56.76 58.68 56.23 56.23 0.0M
2021-11-16 57.12 57.43 57.12 57.43 0.0M
2021-11-15 58.56 60.78 58.56 58.90 0.0M
2021-11-12 58.97 59.18 58.90 58.90 0.0M
2021-11-11 60.54 60.66 60.18 60.66 0.0M
2021-11-10 62.46 64.74 62.46 64.74 0.0M
2021-11-09 61.44 61.92 61.44 61.92 0.0M
2021-11-08 61.86 61.86 61.86 61.86 0.0M
2021-11-05 65.82 68.28 65.82 68.28 0.0M
2021-11-04 63.96 64.20 63.96 64.20 0.0M
2021-11-03 63.66 65.88 63.66 63.78 0.0M
2021-11-02 64.56 64.56 63.90 63.90 0.0M
2021-11-01 64.80 65.46 64.56 65.16 0.0M
2021-10-29 61.98 61.98 61.98 61.98 0.0M
2021-10-28 60.66 61.68 60.66 61.68 0.0M
2021-10-27 63.00 63.00 61.38 61.38 0.0M
2021-10-26 62.40 63.00 60.90 63.00 0.0M
2021-10-25 62.16 62.28 62.16 62.16 0.0M
2021-08-18 67.26 67.26 67.26 67.26 0.0M
2021-08-17 71.04 71.34 69.06 69.06 0.0M
2021-08-16 77.82 78.12 77.82 78.12 0.0M
2021-08-13 82.26 82.26 81.66 81.66 0.0M
2021-08-12 78.42 78.60 78.42 78.60 0.0M
2021-08-11 78.54 78.78 78.54 78.78 0.0M
2021-08-10 80.94 81.36 77.64 80.04 0.0M
2021-08-09 77.22 79.92 77.22 78.12 0.0M
2021-08-06 78.54 78.54 78.54 78.54 0.0M
2021-08-05 75.18 78.00 74.88 78.00 0.0M
2021-08-04 75.72 75.84 75.72 75.84 0.0M
2021-08-03 78.48 79.32 76.68 76.68 0.0M
2021-08-02 76.20 77.94 76.14 77.94 0.0M
2021-07-30 75.90 77.22 75.90 77.22 0.0M
2021-07-29 81.24 85.02 79.02 79.02 0.0M
2021-07-28 74.46 78.96 74.46 78.96 0.0M
2021-07-27 77.40 77.40 77.04 77.04 0.0M
2021-07-26 77.34 78.24 77.34 78.24 0.0M
2021-07-23 78.06 78.06 78.00 78.00 0.0M
2021-07-22 79.86 79.92 79.86 79.92 0.0M
2021-07-21 77.22 79.74 77.22 79.74 0.0M
2021-07-20 74.22 76.68 74.22 76.68 0.0M
2021-07-19 76.32 76.32 74.88 74.88 0.0M
2021-07-16 75.24 75.48 75.18 75.48 0.0M
2021-07-15 79.20 79.20 76.26 76.26 0.0M
2021-07-14 81.60 81.60 78.72 78.72 0.0M
2021-07-13 82.62 83.58 81.96 83.58 0.0M
2021-07-12 84.84 84.84 82.86 82.86 0.0M
2021-07-09 82.14 82.80 81.12 82.80 0.0M
2021-07-08 82.44 82.44 78.90 78.90 0.0M
2021-07-07 85.38 86.40 83.52 83.52 0.0M
2021-07-06 88.92 92.40 83.70 86.46 0.0M
2021-07-05 87.48 91.08 87.48 91.08 0.0M
2021-07-02 88.86 88.86 85.14 85.14 0.0M
2021-07-01 93.78 93.78 93.78 93.78 0.0M
2021-06-30 88.44 94.26 88.44 94.26 0.0M
2021-06-29 95.76 100.08 90.96 91.14 0.0M
2021-06-28 91.08 95.58 91.08 95.58 0.0M
2021-06-25 87.24 90.00 87.24 90.00 0.0M
2021-06-24 87.06 87.06 83.58 83.82 0.0M
2021-06-23 85.02 85.02 82.86 82.86 0.0M
2021-06-22 81.12 81.12 80.28 80.40 0.0M
2021-06-21 84.96 88.20 80.88 80.88 0.0M
2021-06-18 87.24 87.24 83.40 83.40 0.0M
2021-06-17 87.24 87.24 84.00 85.62 0.0M
2021-06-16 80.46 83.22 80.40 81.48 0.0M
2021-06-15 82.74 84.42 81.30 81.30 0.0M
2021-06-14 83.76 83.76 82.80 82.80 0.0M
2021-06-11 83.70 83.70 83.70 83.70 0.0M
2021-06-10 80.22 84.00 79.80 79.80 0.0M
2021-06-09 78.90 79.74 78.90 79.74 0.0M
2021-06-08 82.32 84.72 82.02 82.02 0.0M
2021-06-07 82.80 82.80 82.50 82.50 0.0M
2021-06-04 76.44 84.18 76.44 84.18 0.0M
2021-06-03 77.34 80.04 77.34 80.04 0.0M
2021-06-02 82.98 85.98 82.98 85.98 0.0M
2021-06-01 87.96 89.58 85.74 85.74 0.0M
2021-05-31 91.14 91.14 88.50 88.50 0.0M
2021-05-28 79.26 105.84 78.24 96.66 0.0M
2021-05-27 68.58 73.80 68.58 73.80 0.0M
2021-05-26 67.50 70.92 67.50 70.92 0.0M
2021-05-25 70.68 73.98 70.68 70.68 0.0M
2021-05-21 71.46 72.06 71.22 72.06 0.0M
2021-05-20 70.68 72.18 70.68 72.18 0.0M
2021-05-19 71.16 71.22 68.40 71.22 0.0M
2021-05-18 69.48 71.46 69.48 71.46 0.0M
2021-05-17 66.42 72.00 66.42 69.00 0.0M
2021-05-14 67.44 68.22 65.16 67.68 0.0M
2021-05-13 66.84 69.30 65.82 65.82 0.0M
2021-05-12 71.28 74.22 69.18 69.48 0.0M
2021-05-11 66.36 71.94 66.36 69.84 0.0M
2021-05-10 72.36 75.00 72.36 72.60 0.0M
2021-05-07 71.40 77.16 71.22 71.22 0.0M
2021-05-06 74.16 77.64 73.20 73.20 0.0M
2021-05-05 79.92 79.92 78.90 79.74 0.0M
2021-05-04 79.74 79.74 76.02 79.08 0.0M
2021-05-03 84.30 86.28 83.82 83.82 0.0M
2021-04-30 86.04 86.04 86.04 86.04 0.0M
2021-04-29 97.38 98.58 86.82 87.36 0.0M
2021-04-28 87.84 87.96 87.84 87.96 0.0M
2021-04-27 91.50 91.98 90.72 90.72 0.0M
2021-04-26 91.32 95.16 91.32 91.92 0.0M
2021-04-23 89.76 92.64 89.76 91.98 0.0M
2021-04-22 90.78 93.90 89.88 90.42 0.0M
2021-04-21 75.36 90.54 75.36 90.54 0.0M
2021-04-20 79.02 79.02 74.34 76.26 0.0M
2021-04-19 82.92 86.64 80.58 80.82 0.0M
2021-04-16 88.80 88.80 83.16 83.16 0.0M
2021-04-15 91.08 92.22 89.34 89.34 0.0M
2021-04-14 89.82 96.48 89.82 96.48 0.0M
2021-04-13 90.66 92.16 88.80 89.10 0.0M
2021-04-12 93.00 93.06 90.00 91.50 0.0M
2021-04-09 96.78 100.26 95.34 95.34 0.0M
2021-04-08 91.08 96.90 91.08 96.90 0.0M
2021-04-07 98.94 101.52 92.82 96.42 0.0M
2021-04-06 96.36 99.78 96.36 97.86 0.0M
2021-04-01 96.96 100.98 96.96 100.98 0.0M
2021-03-31 95.28 97.20 91.92 97.20 0.0M
2021-03-30 87.60 92.88 85.68 92.88 0.0M
2021-03-29 94.56 97.20 90.96 92.64 0.0M
2021-03-26 99.84 101.28 89.76 93.12 0.0M
2021-03-25 93.12 95.76 92.16 95.04 0.0M
2021-03-24 97.92 101.28 95.76 95.76 0.0M
2021-03-23 106.80 108.00 99.36 99.36 0.0M
2021-03-22 108.72 111.84 106.80 106.80 0.0M
2021-03-19 106.32 112.32 106.32 108.72 0.0M
2021-03-18 110.40 118.56 106.56 110.64 0.0M
2021-03-17 108.96 113.52 106.80 107.76 0.0M
2021-03-16 114.00 115.68 111.36 111.36 0.0M
2021-03-15 115.68 120.00 115.68 119.76 0.0M
2021-03-12 121.80 121.80 114.00 119.76 0.0M
2021-03-11 112.80 132.00 112.80 118.56 0.0M
2021-03-10 117.84 123.00 114.48 120.60 0.0M
2021-03-09 102.96 115.20 102.96 115.20 0.0M
2021-03-08 107.52 111.84 104.64 104.64 0.0M
2021-03-05 108.72 114.72 95.76 100.56 0.0M
2021-03-04 119.76 119.76 103.44 103.44 0.0M
2021-03-03 132.00 132.60 121.20 123.60 0.0M
2021-03-02 139.80 141.00 132.60 134.40 0.0M
2021-03-01 139.20 141.00 133.80 135.60 0.0M
2021-02-26 128.40 142.80 123.60 127.80 0.0M
2021-02-25 138.00 166.20 127.20 127.20 0.0M
2021-02-24 114.00 141.60 112.08 138.00 0.0M
2021-02-23 130.20 130.20 110.40 110.40 0.0M
2021-02-22 144.00 150.00 128.40 131.40 0.0M
2021-02-19 141.00 150.60 141.00 150.00 0.0M
2021-02-18 169.20 174.60 150.60 150.60 0.0M
2021-02-17 180.00 184.20 169.20 169.20 0.0M
2021-02-16 204.00 205.20 183.00 183.60 0.0M
2021-02-15 211.20 211.20 198.00 208.80 0.0M
2021-02-12 229.20 231.00 193.80 200.40 0.0M
2021-02-11 182.40 222.60 182.40 212.40 0.0M
2021-02-10 166.20 179.40 166.20 178.80 0.0M
2021-02-09 182.40 205.20 174.60 174.60 0.0M
2021-02-08 148.80 178.20 148.80 178.20 0.0M
2021-02-05 141.00 145.80 141.00 145.80 0.0M
2021-02-04 140.40 150.60 140.40 144.60 0.0M
2021-02-03 131.40 150.00 131.40 150.00 0.0M
2021-02-02 131.40 138.60 131.40 133.80 0.0M
2021-02-01 124.80 130.20 120.60 130.20 0.0M
2021-01-29 128.40 133.80 126.00 126.00 0.0M
2021-01-28 132.60 139.20 129.00 129.00 0.0M
2021-01-27 129.00 129.00 126.00 126.60 0.0M
2021-01-26 141.00 141.00 135.00 135.00 0.0M
2021-01-25 138.60 151.20 138.60 142.20 0.0M
2021-01-22 147.00 152.40 140.40 143.40 0.0M
2021-01-21 148.80 168.00 148.80 160.20 0.0M
2021-01-20 139.80 146.40 139.80 146.40 0.0M
2021-01-19 145.20 145.20 139.20 145.20 0.0M
2021-01-18 141.60 150.00 141.00 146.40 0.0M
2021-01-15 148.20 150.00 132.00 132.00 0.0M
2021-01-14 128.40 145.20 128.40 145.20 0.0M
2021-01-13 119.76 126.00 119.76 126.00 0.0M
2021-01-12 124.20 124.20 118.56 118.56 0.0M
2021-01-11 128.40 129.00 120.00 120.00 0.0M
2021-01-08 126.00 141.00 121.80 141.00 0.0M
2021-01-07 129.00 136.80 127.20 127.20 0.0M
2021-01-06 109.68 118.08 109.68 118.08 0.0M
2021-01-05 116.64 121.80 116.64 117.36 0.0M
2021-01-04 118.32 129.60 118.32 123.00 0.0M