Verbio Vereinigte

VBKG
🏛️ 독일 →
10.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 62.80 62.95 60.80 61.00 0.0M
2022-12-29 60.55 63.15 60.50 63.05 0.0M
2022-12-28 62.60 63.65 60.55 60.75 0.0M
2022-12-27 61.95 63.40 61.95 62.20 0.0M
2022-12-23 62.40 62.60 61.15 62.15 0.0M
2022-12-22 63.85 64.20 61.65 62.70 0.0M
2022-12-21 63.20 64.75 62.80 64.00 0.0M
2022-12-20 63.25 63.60 60.90 63.15 0.0M
2022-12-19 64.25 66.00 63.25 63.30 0.0M
2022-12-16 63.75 65.15 62.80 64.35 0.0M
2022-12-15 65.30 65.55 63.25 63.70 0.0M
2022-12-14 67.85 67.85 64.90 65.40 0.0M
2022-12-13 66.35 68.95 66.05 67.45 0.0M
2022-12-12 66.50 66.90 64.60 66.40 0.0M
2022-12-09 70.60 70.95 66.45 66.95 0.0M
2022-12-08 71.25 71.50 70.25 70.35 0.0M
2022-12-07 72.10 72.25 70.05 70.95 0.0M
2022-12-06 73.05 73.45 71.55 72.10 0.0M
2022-12-05 74.05 74.50 72.55 72.55 0.0M
2022-12-02 73.70 75.30 73.05 74.30 0.0M
2022-12-01 76.55 77.50 73.30 74.20 0.0M
2022-11-30 71.75 77.40 71.65 75.80 0.0M
2022-11-29 73.00 73.80 71.65 72.35 0.0M
2022-11-28 75.05 75.40 72.05 73.00 0.0M
2022-11-25 78.55 79.10 73.70 75.35 0.1M
2022-11-24 82.30 82.30 77.60 78.95 0.0M
2022-11-23 82.85 83.95 81.25 81.80 0.0M
2022-11-22 81.05 83.55 80.80 82.95 0.0M
2022-11-21 81.95 83.25 80.80 81.55 0.0M
2022-11-18 81.65 82.60 80.75 81.85 0.0M
2022-11-17 81.05 82.35 80.05 81.65 0.0M
2022-11-16 81.75 85.60 80.25 81.20 0.0M
2022-11-15 86.15 87.00 81.55 81.60 0.0M
2022-11-14 84.10 87.45 84.05 85.20 0.0M
2022-11-11 81.50 85.00 80.00 84.00 0.0M
2022-11-10 80.05 82.15 73.00 81.00 0.0M
2022-11-09 82.15 82.95 78.55 79.40 0.0M
2022-11-08 82.60 83.00 82.00 82.60 0.0M
2022-11-07 78.60 83.25 77.80 82.55 0.0M
2022-11-04 80.55 82.60 78.15 78.95 0.0M
2022-11-03 79.25 80.45 77.95 80.00 0.0M
2022-11-02 78.35 80.75 78.35 79.20 0.0M
2022-11-01 79.85 80.75 77.30 78.60 0.0M
2022-10-31 78.50 80.50 77.40 80.15 0.0M
2022-10-28 79.50 80.15 78.30 79.30 0.0M
2022-10-27 80.05 81.00 78.10 79.60 0.0M
2022-10-26 78.55 80.95 76.95 80.00 0.0M
2022-10-25 76.85 79.75 76.65 78.75 0.0M
2022-10-24 76.10 77.30 74.05 76.70 0.0M
2022-10-21 73.30 76.05 72.85 76.05 0.0M
2022-10-20 73.70 74.20 71.85 73.10 0.0M
2022-10-19 74.00 74.95 72.50 73.40 0.0M
2022-10-18 74.00 76.15 72.50 72.85 0.0M
2022-10-17 70.15 73.80 68.35 73.10 0.0M
2022-10-14 68.95 70.35 67.25 69.30 0.0M
2022-10-13 64.75 68.95 63.55 68.90 0.0M
2022-10-12 62.50 65.80 62.50 64.90 0.0M
2022-10-11 61.00 63.00 60.10 62.40 0.0M
2022-10-10 60.05 63.25 59.65 61.50 0.0M
2022-10-07 61.75 62.05 59.95 60.30 0.0M
2022-10-06 63.15 63.80 61.50 61.70 0.0M
2022-10-05 65.50 65.50 60.85 62.65 0.0M
2022-10-04 62.45 65.85 62.30 65.55 0.0M
2022-10-03 59.70 62.05 59.10 62.05 0.0M
2022-09-30 58.05 60.70 57.85 59.40 0.0M
2022-09-29 60.85 61.30 57.20 58.20 0.0M
2022-09-28 59.00 62.15 57.45 61.00 0.0M
2022-09-27 54.60 61.55 54.60 59.05 0.1M
2022-09-26 53.15 56.15 53.15 54.15 0.0M
2022-09-23 57.00 57.00 53.35 54.20 0.0M
2022-09-22 59.70 59.90 56.45 57.60 0.0M
2022-09-21 58.05 61.10 57.70 60.15 0.0M
2022-09-20 60.05 61.00 57.50 58.35 0.0M
2022-09-19 60.90 61.30 58.15 59.85 0.0M
2022-09-16 61.35 61.80 59.25 61.50 0.0M
2022-09-15 63.60 64.05 61.25 61.80 0.0M
2022-09-14 64.95 65.50 62.60 63.90 0.0M
2022-09-13 68.50 68.80 64.20 64.60 0.0M
2022-09-12 70.40 71.45 67.55 68.30 0.0M
2022-09-09 68.50 70.30 67.70 70.25 0.0M
2022-09-08 67.00 69.05 66.85 68.30 0.0M
2022-09-07 65.95 67.25 64.25 67.00 0.0M
2022-09-06 64.00 68.25 64.00 66.25 0.0M
2022-09-05 63.05 64.55 62.00 64.00 0.0M
2022-09-02 61.90 64.80 61.65 62.50 0.0M
2022-09-01 63.90 64.05 61.00 61.75 0.0M
2022-08-31 64.05 65.45 63.55 64.05 0.0M
2022-08-30 64.95 66.20 64.00 64.20 0.0M
2022-08-29 63.80 65.25 62.30 64.85 0.0M
2022-08-26 66.85 67.75 63.70 64.35 0.0M
2022-08-25 66.75 68.75 66.30 67.05 0.0M
2022-08-24 64.65 66.85 64.05 66.25 0.0M
2022-08-23 63.85 65.60 63.00 64.95 0.0M
2022-08-22 64.10 64.60 60.55 64.10 0.0M
2022-08-19 68.00 68.00 63.45 64.30 0.0M
2022-08-18 68.00 68.90 66.10 68.30 0.0M
2022-08-17 66.95 69.40 66.30 68.10 0.0M
2022-08-16 69.00 70.20 63.90 66.90 0.1M
2022-08-15 69.95 70.00 67.80 68.75 0.0M
2022-08-12 68.20 70.00 67.70 69.60 0.0M
2022-08-11 66.35 68.60 65.85 68.20 0.0M
2022-08-10 64.30 66.40 62.70 65.55 0.0M
2022-08-09 63.55 64.60 63.25 64.20 0.0M
2022-08-08 64.35 65.20 62.70 63.30 0.0M
2022-08-05 64.20 64.20 62.65 64.00 0.0M
2022-08-04 63.00 65.20 62.80 64.15 0.0M
2022-08-03 61.55 63.30 61.20 62.90 0.0M
2022-08-02 62.65 62.65 59.30 61.45 0.0M
2022-08-01 61.00 63.00 60.40 63.00 0.0M
2022-07-29 61.00 62.50 60.10 60.90 0.0M
2022-07-28 57.55 60.70 56.90 60.70 0.1M
2022-07-27 55.35 57.50 54.05 57.50 0.0M
2022-07-26 55.05 56.65 53.80 55.70 0.0M
2022-07-25 53.80 56.10 52.85 55.85 0.1M
2022-07-22 52.45 54.10 52.05 52.75 0.0M
2022-07-21 51.15 52.90 51.10 52.50 0.0M
2022-07-20 51.20 52.90 50.95 51.50 0.0M
2022-07-19 49.38 51.15 48.98 51.05 0.0M
2022-07-18 47.90 50.20 47.84 49.14 0.0M
2022-07-15 47.30 47.76 46.20 47.70 0.0M
2022-07-14 49.52 49.72 45.82 47.00 0.0M
2022-07-13 50.55 50.80 47.46 49.58 0.0M
2022-07-12 50.75 50.95 48.82 50.20 0.0M
2022-07-11 50.95 52.85 49.60 51.15 0.0M
2022-07-08 49.92 51.85 49.02 51.75 0.0M
2022-07-07 46.58 49.98 46.08 49.98 0.0M
2022-07-06 47.38 47.60 45.96 46.76 0.0M
2022-07-05 47.88 47.88 46.06 46.94 0.0M
2022-07-04 46.68 48.32 46.32 47.70 0.0M
2022-07-01 47.60 47.90 45.32 46.44 0.0M
2022-06-30 49.48 49.74 46.66 47.70 0.0M
2022-06-29 47.24 50.15 46.50 49.98 0.0M
2022-06-28 46.60 50.50 46.18 46.88 0.1M
2022-06-27 44.20 46.58 44.00 46.24 0.0M
2022-06-24 40.92 43.62 39.30 43.44 0.1M
2022-06-23 49.82 50.45 39.40 40.88 0.1M
2022-06-22 50.35 50.55 47.30 49.80 0.0M
2022-06-21 47.90 50.95 47.90 50.80 0.0M
2022-06-20 44.50 48.32 44.50 48.02 0.0M
2022-06-17 44.46 45.50 44.08 44.94 0.0M
2022-06-16 46.78 46.96 43.80 43.86 0.0M
2022-06-15 43.92 47.10 43.80 46.66 0.0M
2022-06-14 44.88 46.06 42.52 43.80 0.0M
2022-06-13 46.78 46.78 44.28 44.66 0.0M
2022-06-10 48.50 49.40 46.86 47.38 0.0M
2022-06-09 51.05 51.20 48.02 48.84 0.0M
2022-06-08 51.90 52.00 50.90 51.20 0.0M
2022-06-07 52.40 52.75 50.15 51.85 0.0M
2022-06-06 52.45 53.15 52.15 53.15 0.0M
2022-06-03 53.15 53.95 51.55 52.30 0.0M
2022-06-02 51.10 53.20 51.00 53.15 0.0M
2022-06-01 50.15 51.80 49.06 51.20 0.0M
2022-05-31 51.70 52.65 50.05 50.40 0.0M
2022-05-30 50.95 52.60 50.40 51.75 0.0M
2022-05-27 51.15 51.35 50.15 50.20 0.0M
2022-05-26 49.40 51.20 49.24 51.20 0.0M
2022-05-25 50.60 50.90 47.96 49.80 0.0M
2022-05-24 51.00 51.60 50.05 50.55 0.0M
2022-05-23 53.00 53.50 50.10 51.60 0.0M
2022-05-20 51.55 54.90 51.05 51.50 0.1M
2022-05-19 47.30 51.55 47.14 51.15 0.1M
2022-05-18 51.75 52.75 46.76 47.50 0.1M
2022-05-17 57.50 58.00 51.00 51.70 0.1M
2022-05-16 52.95 57.90 51.50 56.70 0.1M
2022-05-13 53.40 55.10 50.00 52.30 0.1M
2022-05-12 42.50 51.10 42.02 51.00 0.1M
2022-05-11 47.48 48.50 44.00 44.00 0.1M
2022-05-10 50.30 53.00 41.64 47.26 0.1M
2022-05-09 64.40 64.75 49.36 50.00 0.2M
2022-05-06 66.45 67.15 65.25 66.35 0.0M
2022-05-05 66.35 70.20 65.60 66.50 0.0M
2022-05-04 65.90 67.65 64.65 66.00 0.0M
2022-05-03 64.90 67.20 63.80 66.65 0.0M
2022-05-02 68.20 72.50 63.20 64.60 0.1M
2022-04-29 80.50 80.50 64.70 67.70 0.3M
2022-04-28 82.75 83.90 80.05 82.45 0.0M
2022-04-27 78.10 82.75 77.25 82.35 0.0M
2022-04-26 82.25 83.05 76.00 77.40 0.0M
2022-04-25 85.00 85.55 79.60 82.10 0.0M
2022-04-22 85.50 87.95 84.15 85.05 0.0M
2022-04-21 86.35 87.75 84.65 85.55 0.0M
2022-04-20 83.95 86.75 82.95 86.15 0.0M
2022-04-19 83.70 85.00 80.25 84.00 0.0M
2022-04-14 80.55 84.95 79.75 83.35 0.0M
2022-04-13 82.15 82.80 79.20 80.00 0.0M
2022-04-12 83.75 84.45 80.80 81.95 0.0M
2022-04-11 85.50 87.25 83.05 84.35 0.0M
2022-04-08 81.45 85.95 79.75 84.80 0.1M
2022-04-07 74.65 82.95 74.00 81.65 0.2M
2022-04-06 76.55 78.50 73.60 74.80 0.0M
2022-04-05 76.50 78.75 74.55 75.85 0.0M
2022-04-04 72.50 77.45 72.30 77.45 0.1M
2022-04-01 70.10 72.80 70.10 72.10 0.0M
2022-03-31 71.60 71.90 69.00 70.00 0.0M
2022-03-30 68.55 72.60 67.75 71.55 0.0M
2022-03-29 70.95 71.10 65.75 68.65 0.0M
2022-03-28 69.65 70.60 67.85 70.10 0.0M
2022-03-25 71.30 73.20 68.30 69.90 0.0M
2022-03-24 71.90 73.80 70.55 71.30 0.0M
2022-03-23 72.15 73.95 70.20 71.70 0.0M
2022-03-22 67.15 72.10 66.95 71.20 0.1M
2022-03-21 65.65 67.70 65.00 67.20 0.0M
2022-03-18 65.15 66.95 62.95 65.90 0.0M
2022-03-17 63.30 65.65 62.75 65.00 0.0M
2022-03-16 62.30 64.10 62.00 63.50 0.0M
2022-03-15 62.80 63.10 60.50 61.25 0.0M
2022-03-14 64.10 64.65 61.70 63.15 0.0M
2022-03-11 63.00 63.90 61.60 63.35 0.0M
2022-03-10 65.45 65.50 62.00 63.95 0.0M
2022-03-09 69.05 70.30 62.05 66.05 0.1M
2022-03-08 62.95 69.05 62.65 68.55 0.0M
2022-03-07 61.05 64.50 60.20 62.55 0.0M
2022-03-04 66.60 69.40 60.55 61.40 0.1M
2022-03-03 71.00 72.00 67.00 68.05 0.0M
2022-03-02 68.30 72.05 67.50 70.90 0.0M
2022-03-01 71.10 73.20 66.60 67.50 0.1M
2022-02-28 65.65 71.00 65.55 70.85 0.1M
2022-02-25 63.30 66.85 60.85 66.20 0.0M
2022-02-24 57.25 63.40 56.95 62.50 0.1M
2022-02-23 59.70 63.60 59.20 60.45 0.1M
2022-02-22 55.05 61.80 54.55 60.50 0.1M
2022-02-21 59.30 59.60 53.00 53.20 0.0M
2022-02-18 58.70 59.90 57.60 58.50 0.0M
2022-02-17 59.10 61.65 58.20 58.20 0.0M
2022-02-16 59.00 61.45 58.20 59.20 0.0M
2022-02-15 54.45 59.80 54.45 58.90 0.1M
2022-02-14 50.50 55.35 50.50 54.85 0.0M
2022-02-11 53.20 53.85 50.50 50.90 0.0M
2022-02-10 55.20 59.20 51.05 53.95 0.1M
2022-02-09 51.55 55.15 51.55 54.90 0.0M
2022-02-08 53.00 53.05 51.75 51.90 0.0M
2022-02-07 53.60 53.95 52.30 52.85 0.0M
2022-02-04 54.25 55.20 52.50 53.70 0.0M
2022-02-03 55.65 56.10 53.95 54.40 0.0M
2022-02-02 58.45 59.10 55.30 55.80 0.0M
2022-02-01 56.65 58.90 56.10 58.90 0.0M
2022-01-31 53.00 57.00 52.75 57.00 0.0M
2022-01-28 52.35 53.40 51.10 52.25 0.0M
2022-01-27 52.35 54.00 49.32 53.15 0.0M
2022-01-26 48.70 54.95 48.16 52.80 0.1M
2022-01-25 46.50 48.78 46.50 48.44 0.0M
2022-01-24 49.82 50.00 44.30 47.00 0.1M
2022-01-21 52.55 52.70 49.30 49.98 0.0M
2022-01-20 50.75 53.30 49.74 52.65 0.0M
2022-01-19 50.55 51.60 48.60 50.70 0.0M
2022-01-18 53.50 53.75 50.50 50.65 0.0M
2022-01-17 50.65 54.95 49.92 54.55 0.0M
2022-01-14 52.05 53.40 49.42 50.45 0.1M
2022-01-13 53.70 53.75 51.85 52.05 0.0M
2022-01-12 52.95 53.95 51.95 53.70 0.0M
2022-01-11 52.40 54.00 51.45 52.90 0.0M
2022-01-10 56.35 56.95 51.60 52.55 0.1M
2022-01-07 58.15 58.30 55.75 56.30 0.0M
2022-01-06 61.50 61.80 57.10 58.00 0.1M
2022-01-05 62.80 63.30 61.50 61.50 0.0M
2022-01-04 64.30 65.40 61.85 63.00 0.0M
2022-01-03 60.00 65.50 59.70 64.25 0.0M