VIB Vermoegen AG (VIH1n)

VIH1n
🏛️ 독일 →
9.00
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
2023-12-29 14.20 14.20 13.90 13.90 0.0M
2023-12-28 14.42 14.58 14.00 14.00 0.0M
2023-12-27 14.50 14.50 14.30 14.42 0.0M
2023-12-22 13.92 14.50 13.92 14.50 0.0M
2023-12-21 13.92 14.22 13.92 14.08 0.0M
2023-12-20 14.60 14.70 14.12 14.12 0.0M
2023-12-19 13.90 14.60 13.90 14.56 0.0M
2023-12-18 13.34 13.90 13.34 13.80 0.0M
2023-12-15 13.26 13.60 13.24 13.38 0.0M
2023-12-14 12.82 13.28 12.82 13.24 0.0M
2023-12-13 12.90 12.96 12.60 12.60 0.0M
2023-12-12 12.82 12.88 12.64 12.80 0.0M
2023-12-11 12.74 12.86 12.68 12.84 0.0M
2023-12-08 12.40 12.76 12.40 12.76 0.0M
2023-12-07 12.40 12.62 12.40 12.62 0.0M
2023-12-06 12.54 12.60 12.24 12.42 0.0M
2023-12-05 12.18 12.64 12.16 12.52 0.0M
2023-12-04 12.42 12.42 12.16 12.32 0.0M
2023-12-01 12.70 12.72 12.26 12.52 0.0M
2023-11-30 12.40 12.40 12.14 12.30 0.0M
2023-11-29 12.00 12.60 11.98 12.46 0.0M
2023-11-28 12.04 12.04 11.92 12.04 0.0M
2023-11-27 12.12 12.18 12.10 12.16 0.0M
2023-11-24 12.22 12.26 12.16 12.26 0.0M
2023-11-23 12.32 12.36 12.14 12.20 0.0M
2023-11-22 12.38 12.68 12.38 12.40 0.0M
2023-11-21 12.44 12.54 12.32 12.48 0.0M
2023-11-20 12.94 12.94 12.40 12.44 0.0M
2023-11-17 12.60 12.84 12.48 12.62 0.0M
2023-11-16 12.56 12.64 12.30 12.48 0.0M
2023-11-15 12.96 12.96 12.68 12.76 0.0M
2023-11-14 12.40 12.86 12.36 12.84 0.0M
2023-11-13 12.12 12.40 12.12 12.40 0.0M
2023-11-10 12.00 12.18 11.92 12.18 0.0M
2023-11-09 12.32 12.32 12.14 12.28 0.0M
2023-11-08 12.42 12.50 12.24 12.38 0.0M
2023-11-07 12.14 12.26 12.10 12.26 0.0M
2023-11-06 12.44 12.50 12.06 12.16 0.0M
2023-11-03 12.20 12.50 12.02 12.50 0.0M
2023-11-02 11.72 12.20 11.62 12.06 0.0M
2023-11-01 11.76 11.80 11.36 11.76 0.0M
2023-10-31 11.30 11.54 11.24 11.34 0.0M
2023-10-30 11.32 11.54 11.14 11.28 0.0M
2023-10-27 11.62 11.72 11.22 11.28 0.0M
2023-10-26 11.54 12.10 11.52 11.52 0.0M
2023-10-25 12.08 12.08 11.54 11.54 0.0M
2023-10-24 11.74 12.06 11.66 11.90 0.0M
2023-10-23 11.90 12.00 11.80 11.92 0.0M
2023-10-20 12.18 12.18 12.02 12.02 0.0M
2023-10-19 12.16 12.16 11.98 12.04 0.0M
2023-10-18 12.34 12.38 12.14 12.14 0.0M
2023-10-17 12.46 12.48 12.16 12.34 0.0M
2023-10-16 12.90 12.90 12.40 12.44 0.0M
2023-10-13 12.60 12.60 12.42 12.54 0.0M
2023-10-12 12.40 12.74 12.40 12.64 0.0M
2023-10-11 12.38 12.44 12.34 12.34 0.0M
2023-10-10 12.52 12.82 12.36 12.36 0.0M
2023-10-09 12.22 12.54 12.10 12.40 0.0M
2023-10-06 12.06 12.40 11.90 12.36 0.0M
2023-10-05 12.58 12.58 12.16 12.20 0.0M
2023-10-04 12.46 12.58 12.24 12.58 0.0M
2023-10-03 13.02 13.06 11.84 12.22 0.0M
2023-10-02 13.26 13.38 13.00 13.02 0.0M
2023-09-29 13.28 13.28 13.10 13.10 0.0M
2023-09-28 13.02 13.26 12.76 13.22 0.0M
2023-09-27 13.40 13.40 13.00 13.06 0.0M
2023-09-26 14.00 14.00 13.42 13.44 0.0M
2023-09-25 14.04 14.04 13.74 13.84 0.0M
2023-09-22 14.02 14.06 13.94 13.96 0.0M
2023-09-21 14.20 14.22 13.64 14.02 0.0M
2023-09-20 14.22 14.30 14.00 14.16 0.0M
2023-09-19 14.50 14.60 14.24 14.24 0.0M
2023-09-18 14.96 14.96 14.50 14.52 0.0M
2023-09-15 15.44 15.50 15.06 15.06 0.0M
2023-09-14 15.28 15.50 15.18 15.40 0.0M
2023-09-13 15.20 15.28 15.10 15.22 0.0M
2023-09-12 15.28 15.32 15.20 15.30 0.0M
2023-09-11 15.04 15.28 15.04 15.28 0.0M
2023-09-08 15.22 15.22 15.12 15.12 0.0M
2023-09-07 15.44 15.44 15.20 15.30 0.0M
2023-09-06 15.36 15.70 15.36 15.52 0.0M
2023-09-05 15.34 15.44 15.22 15.44 0.0M
2023-09-04 15.34 15.58 15.34 15.42 0.0M
2023-09-01 15.18 15.44 15.10 15.38 0.0M
2023-08-31 15.34 15.48 15.08 15.08 0.1M
2023-08-30 15.06 15.70 15.06 15.26 0.0M
2023-08-29 14.80 15.20 14.80 15.12 0.0M
2023-08-28 14.94 15.10 14.80 14.82 0.0M
2023-08-25 14.94 15.00 14.68 14.84 0.0M
2023-08-24 14.64 15.04 14.64 15.04 0.0M
2023-08-23 14.20 14.70 14.20 14.64 0.0M
2023-08-22 14.02 14.20 14.02 14.16 0.0M
2023-08-21 14.24 14.28 14.02 14.02 0.0M
2023-08-18 14.46 14.46 14.10 14.34 0.0M
2023-08-17 14.54 14.62 14.40 14.48 0.0M
2023-08-16 14.72 14.82 14.58 14.62 0.0M
2023-08-15 14.88 14.88 14.52 14.64 0.0M
2023-08-14 14.84 15.04 14.82 14.86 0.0M
2023-08-11 15.14 15.14 14.84 14.86 0.0M
2023-08-10 14.82 15.24 14.82 15.12 0.0M
2023-08-09 14.94 14.96 14.80 14.88 0.0M
2023-08-08 15.14 15.14 14.80 14.86 0.0M
2023-08-07 15.28 15.28 15.16 15.24 0.0M
2023-08-04 15.30 15.46 15.20 15.38 0.0M
2023-08-03 15.20 15.40 15.06 15.34 0.0M
2023-08-02 15.26 15.64 15.10 15.24 0.0M
2023-08-01 15.84 15.84 15.42 15.42 0.0M
2023-07-31 15.80 15.92 15.40 15.86 0.0M
2023-07-28 15.86 15.88 15.72 15.80 0.0M
2023-07-27 15.80 15.88 15.70 15.80 0.0M
2023-07-26 15.44 15.78 15.44 15.74 0.0M
2023-07-25 15.68 15.68 15.40 15.54 0.0M
2023-07-24 15.68 15.80 15.68 15.70 0.0M
2023-07-21 15.54 15.60 15.40 15.60 0.0M
2023-07-20 15.68 15.80 15.62 15.64 0.0M
2023-07-19 15.58 15.86 15.50 15.78 0.0M
2023-07-18 15.36 15.50 15.12 15.48 0.0M
2023-07-17 15.24 15.50 15.12 15.28 0.0M
2023-07-14 14.88 15.18 14.78 15.18 0.0M
2023-07-13 14.62 14.92 14.62 14.90 0.1M
2023-07-12 14.22 14.80 14.04 14.52 0.0M
2023-07-11 14.20 14.48 13.98 14.14 0.0M
2023-07-10 14.18 14.30 14.00 14.12 0.0M
2023-07-07 14.12 14.28 13.90 14.20 0.0M
2023-07-06 14.58 14.66 14.00 14.20 0.1M
2023-07-05 14.68 14.72 14.38 14.72 0.0M
2023-07-04 14.34 14.68 14.34 14.68 0.0M
2023-07-03 13.88 14.30 13.80 14.28 0.0M
2023-06-30 13.68 14.00 13.58 13.82 0.1M
2023-06-29 13.60 13.64 13.40 13.60 0.0M
2023-06-28 13.48 13.72 13.38 13.68 0.0M
2023-06-27 13.44 13.44 13.16 13.42 0.0M
2023-06-26 13.78 13.78 13.26 13.46 0.0M
2023-06-23 13.84 13.90 13.78 13.80 0.0M
2023-06-22 13.84 14.10 13.42 14.00 0.0M
2023-06-21 14.00 14.12 13.62 13.94 0.0M
2023-06-20 14.02 14.12 13.60 14.12 0.0M
2023-06-19 14.60 14.60 14.08 14.14 0.0M
2023-06-16 14.96 14.96 14.50 14.70 0.1M
2023-06-15 15.34 15.38 14.78 15.04 0.0M
2023-06-14 15.60 15.76 15.28 15.28 0.0M
2023-06-13 15.50 15.74 15.50 15.52 0.0M
2023-06-12 15.38 15.50 15.32 15.50 0.0M
2023-06-09 16.02 16.02 15.22 15.30 0.0M
2023-06-08 15.92 16.14 15.84 16.10 0.0M
2023-06-07 16.08 16.10 15.80 15.84 0.0M
2023-06-06 15.98 16.18 15.70 16.16 0.0M
2023-06-05 16.18 16.30 15.92 16.06 0.0M
2023-06-02 15.50 16.26 15.50 16.26 0.0M
2023-06-01 15.60 15.60 15.04 15.50 0.0M
2023-05-31 14.98 15.48 14.70 15.48 0.0M
2023-05-30 15.46 15.60 15.02 15.10 0.0M
2023-05-29 15.98 16.00 15.42 15.60 0.0M
2023-05-26 16.38 16.40 15.78 15.90 0.0M
2023-05-25 16.86 16.86 16.32 16.34 0.0M
2023-05-24 17.34 17.34 16.98 17.00 0.0M
2023-05-23 17.00 17.50 17.00 17.46 0.0M
2023-05-22 17.10 17.10 16.94 17.04 0.0M
2023-05-19 17.20 17.32 16.98 17.30 0.0M
2023-05-18 17.02 17.30 16.96 17.06 0.0M
2023-05-17 16.90 17.02 16.54 17.00 0.0M
2023-05-16 17.00 17.12 16.82 17.04 0.0M
2023-05-15 16.88 17.10 16.58 17.06 0.0M
2023-05-12 17.46 17.46 16.92 17.00 0.0M
2023-05-11 17.16 17.44 16.96 17.32 0.0M
2023-05-10 17.10 17.30 16.68 17.24 0.0M
2023-05-09 17.28 17.28 16.86 17.20 0.0M
2023-05-08 17.74 17.88 17.02 17.16 0.0M
2023-05-05 17.80 17.90 17.64 17.86 0.0M
2023-05-04 17.64 17.76 17.34 17.76 0.0M
2023-05-03 17.94 17.94 17.64 17.74 0.0M
2023-05-02 18.50 18.50 18.00 18.04 0.0M
2023-04-28 18.50 18.56 18.34 18.54 0.1M
2023-04-27 18.40 18.56 18.34 18.46 0.0M
2023-04-26 18.28 18.54 18.18 18.36 0.0M
2023-04-25 18.44 18.46 17.94 18.40 0.0M
2023-04-24 18.94 18.96 18.44 18.56 0.1M
2023-04-21 18.74 19.00 18.64 19.00 0.0M
2023-04-20 18.94 19.16 18.80 18.88 0.0M
2023-04-19 18.94 18.94 18.48 18.80 0.0M
2023-04-18 19.00 19.52 19.00 19.08 0.0M
2023-04-17 19.22 19.42 19.02 19.14 0.0M
2023-04-14 18.80 19.40 18.80 19.24 0.0M
2023-04-13 18.52 18.78 18.18 18.78 0.0M
2023-04-12 18.08 18.64 18.08 18.56 0.0M
2023-04-11 17.60 18.32 17.50 18.14 0.0M
2023-04-06 17.04 17.84 17.04 17.72 0.0M
2023-04-05 17.66 17.66 17.02 17.16 0.0M
2023-04-04 17.60 17.80 17.54 17.78 0.0M
2023-04-03 17.52 17.60 17.28 17.60 0.0M
2023-03-31 17.46 17.54 17.26 17.40 0.0M
2023-03-30 16.98 17.68 16.94 17.60 0.0M
2023-03-29 16.72 17.22 16.20 17.10 0.1M
2023-03-28 17.54 17.54 16.68 16.82 0.0M
2023-03-27 17.88 17.88 17.50 17.64 0.0M
2023-03-24 18.00 18.00 17.48 17.60 0.0M
2023-03-23 18.08 18.12 17.72 18.02 0.0M
2023-03-22 18.50 18.52 18.08 18.10 0.0M
2023-03-21 18.46 18.78 18.40 18.62 0.0M
2023-03-20 18.94 18.94 18.28 18.60 0.0M
2023-03-17 19.00 19.12 18.58 18.80 0.0M
2023-03-16 19.06 19.20 18.56 18.92 0.0M
2023-03-15 19.28 19.28 18.60 19.16 0.0M
2023-03-14 19.10 19.34 19.10 19.14 0.0M
2023-03-13 19.36 19.36 18.50 19.00 0.0M
2023-03-10 19.50 19.50 18.98 19.22 0.1M
2023-03-09 19.40 19.44 19.02 19.36 0.1M
2023-03-08 19.54 19.80 19.24 19.60 0.0M
2023-03-07 19.82 19.98 19.32 19.42 0.0M
2023-03-06 19.50 19.82 19.22 19.70 0.0M
2023-03-03 19.60 19.66 19.34 19.48 0.0M
2023-03-02 18.86 19.52 18.84 19.30 0.0M
2023-03-01 19.24 19.24 18.88 19.04 0.1M
2023-02-28 19.10 19.66 18.80 19.18 0.4M
2023-02-27 19.22 19.54 19.12 19.26 0.0M
2023-02-24 19.66 19.86 19.26 19.36 0.1M
2023-02-23 19.20 19.90 19.20 19.80 0.1M
2023-02-22 19.16 19.38 19.00 19.28 0.0M
2023-02-21 19.48 19.48 18.94 19.16 0.1M
2023-02-20 19.62 19.90 19.38 19.60 0.0M
2023-02-17 19.44 19.66 19.04 19.52 0.0M
2023-02-16 19.44 19.88 19.30 19.56 0.1M
2023-02-15 20.15 20.15 19.06 19.30 0.1M
2023-02-14 20.45 20.45 19.92 20.15 0.1M
2023-02-13 21.15 21.15 20.50 20.55 0.1M
2023-02-10 23.75 23.80 21.00 21.30 0.1M
2023-02-09 23.60 23.65 23.30 23.55 0.1M
2023-02-08 23.55 23.90 23.30 23.45 0.1M
2023-02-07 23.80 23.80 22.95 23.40 0.0M
2023-02-06 23.75 24.00 23.15 23.80 0.0M
2023-02-03 24.25 24.25 23.35 23.90 0.0M
2023-02-02 23.50 24.60 23.45 24.50 0.0M
2023-02-01 23.75 23.90 23.30 23.35 0.0M
2023-01-31 23.70 23.95 23.20 23.75 0.0M
2023-01-30 23.90 23.90 23.20 23.55 0.0M
2023-01-27 23.75 24.00 23.55 23.85 0.0M
2023-01-26 23.35 23.70 23.20 23.65 0.0M
2023-01-25 23.40 23.55 23.20 23.50 0.0M
2023-01-24 23.70 23.85 23.30 23.40 0.0M
2023-01-23 22.85 23.85 22.85 23.70 0.0M
2023-01-20 22.60 23.15 22.60 23.00 0.0M
2023-01-19 23.20 23.20 22.60 22.75 0.0M
2023-01-18 23.85 23.85 23.15 23.25 0.0M
2023-01-17 23.70 23.95 23.25 23.75 0.0M
2023-01-16 23.40 23.90 23.05 23.70 0.0M
2023-01-13 22.70 23.20 22.55 23.05 0.0M
2023-01-12 22.50 23.00 22.45 22.70 0.0M
2023-01-11 21.65 22.60 21.65 22.50 0.0M
2023-01-10 21.50 21.65 21.30 21.55 0.0M
2023-01-09 21.25 21.40 20.85 21.40 0.0M
2023-01-06 21.10 21.10 20.50 21.10 0.0M
2023-01-05 21.20 21.40 20.90 20.95 0.0M
2023-01-04 20.90 21.40 20.90 21.25 0.0M
2023-01-03 20.30 21.15 20.30 20.80 0.0M
2023-01-02 20.35 20.75 20.30 20.40 0.0M