Viscom AG

V6CG
🏛️ 독일 →
4.50
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 8.68 9.02 8.68 9.02 0.0M
2022-12-29 8.56 8.66 8.56 8.66 0.0M
2022-12-28 8.62 9.04 8.42 8.42 0.0M
2022-12-27 9.06 9.06 8.64 8.64 0.0M
2022-12-23 9.10 9.10 9.04 9.04 0.0M
2022-12-22 9.12 9.12 8.94 8.94 0.0M
2022-12-21 9.02 9.02 9.02 9.02 0.0M
2022-12-20 8.72 8.92 8.62 8.92 0.0M
2022-12-19 9.08 9.08 8.74 9.04 0.0M
2022-12-16 8.70 9.34 8.68 9.34 0.0M
2022-12-15 9.72 9.72 8.90 8.94 0.0M
2022-12-14 9.48 9.66 9.48 9.66 0.0M
2022-12-13 9.18 9.66 9.18 9.66 0.0M
2022-12-12 9.28 9.44 9.28 9.44 0.0M
2022-12-09 9.54 9.66 9.16 9.64 0.0M
2022-12-08 9.32 9.32 9.08 9.26 0.0M
2022-12-07 9.38 9.50 9.38 9.50 0.0M
2022-12-06 9.58 9.64 9.32 9.64 0.0M
2022-12-05 9.80 9.88 9.78 9.86 0.0M
2022-12-02 9.78 9.86 9.58 9.76 0.0M
2022-12-01 9.48 9.60 9.32 9.60 0.0M
2022-11-30 9.32 9.38 9.14 9.16 0.0M
2022-11-29 8.88 8.90 8.62 8.90 0.0M
2022-11-28 8.52 8.88 8.52 8.88 0.0M
2022-11-25 8.84 8.84 8.52 8.80 0.0M
2022-11-24 8.50 8.64 8.36 8.36 0.0M
2022-11-23 8.52 8.64 8.52 8.64 0.0M
2022-11-22 8.66 8.66 8.66 8.66 0.0M
2022-11-21 8.50 8.66 8.50 8.66 0.0M
2022-11-18 8.50 8.50 8.50 8.50 0.0M
2022-11-17 8.52 8.74 8.40 8.74 0.0M
2022-11-16 8.52 8.52 8.52 8.52 0.0M
2022-11-15 8.78 8.88 8.78 8.88 0.0M
2022-11-14 8.70 8.82 8.70 8.82 0.0M
2022-11-11 8.30 8.54 8.30 8.54 0.0M
2022-11-10 8.32 8.32 8.32 8.32 0.0M
2022-11-09 8.02 8.30 8.02 8.30 0.0M
2022-11-08 8.28 8.28 8.12 8.12 0.0M
2022-11-07 8.10 8.30 8.08 8.30 0.0M
2022-11-04 8.26 8.30 8.12 8.12 0.0M
2022-11-03 8.24 8.24 8.24 8.24 0.0M
2022-11-02 8.40 8.40 7.98 8.00 0.0M
2022-11-01 8.20 8.22 8.06 8.22 0.0M
2022-10-31 8.06 8.06 8.06 8.06 0.0M
2022-10-28 8.06 8.18 8.06 8.18 0.0M
2022-10-27 8.08 8.12 8.06 8.06 0.0M
2022-10-26 8.20 8.50 8.18 8.50 0.0M
2022-10-24 8.38 8.38 8.16 8.16 0.0M
2022-10-21 8.60 8.60 8.10 8.10 0.0M
2022-10-20 8.18 8.80 8.10 8.40 0.0M
2022-10-19 8.24 8.24 8.24 8.24 0.0M
2022-10-18 8.24 8.32 7.96 7.96 0.0M
2022-10-17 7.82 8.14 7.82 8.14 0.0M
2022-10-14 8.12 8.12 7.82 8.06 0.0M
2022-10-13 8.00 8.10 8.00 8.10 0.0M
2022-10-12 8.04 8.10 8.04 8.08 0.0M
2022-10-11 7.96 7.96 7.96 7.96 0.0M
2022-10-10 8.06 8.06 7.94 7.94 0.0M
2022-10-07 7.98 7.98 7.98 7.98 0.0M
2022-10-06 7.44 7.92 7.44 7.92 0.0M
2022-10-05 7.58 7.60 7.58 7.60 0.0M
2022-10-04 7.68 7.70 7.68 7.70 0.0M
2022-10-03 7.46 7.46 7.46 7.46 0.0M
2022-09-30 7.70 7.70 7.24 7.30 0.0M
2022-09-29 7.62 7.74 7.24 7.24 0.0M
2022-09-28 7.90 7.90 7.80 7.80 0.0M
2022-09-27 8.14 8.14 7.94 7.98 0.0M
2022-09-26 8.30 8.40 8.22 8.22 0.0M
2022-09-23 8.48 8.48 8.24 8.24 0.0M
2022-09-22 8.32 8.54 8.32 8.32 0.0M
2022-09-20 8.58 8.58 8.58 8.58 0.0M
2022-09-19 8.54 8.54 8.38 8.38 0.0M
2022-09-16 8.52 8.52 8.32 8.40 0.0M
2022-09-15 8.68 8.68 8.52 8.52 0.0M
2022-09-14 8.80 8.80 8.42 8.42 0.0M
2022-09-13 8.88 8.92 8.82 8.82 0.0M
2022-09-12 8.44 8.88 8.44 8.88 0.0M
2022-09-09 8.46 8.58 8.46 8.58 0.0M
2022-09-07 8.50 8.50 8.22 8.42 0.0M
2022-09-06 8.72 8.90 8.72 8.88 0.0M
2022-09-05 8.74 8.86 8.74 8.86 0.0M
2022-09-02 8.92 8.92 8.82 8.82 0.0M
2022-09-01 9.04 9.34 8.90 8.90 0.0M
2022-08-31 8.82 8.82 8.82 8.82 0.0M
2022-08-30 8.90 9.04 8.90 9.04 0.0M
2022-08-29 8.92 9.16 8.90 9.16 0.0M
2022-08-26 9.08 9.08 9.08 9.08 0.0M
2022-08-25 9.26 9.26 9.26 9.26 0.0M
2022-08-24 9.18 9.18 9.08 9.18 0.0M
2022-08-23 9.38 9.54 9.14 9.14 0.0M
2022-08-22 9.62 9.82 9.60 9.60 0.0M
2022-08-19 9.60 9.78 9.60 9.78 0.0M
2022-08-18 9.54 9.70 9.54 9.54 0.0M
2022-08-17 9.66 9.78 9.54 9.70 0.0M
2022-08-16 9.66 9.66 9.34 9.34 0.0M
2022-08-15 9.98 9.98 9.40 9.40 0.0M
2022-08-12 10.05 10.05 9.90 9.90 0.0M
2022-08-11 10.00 10.20 9.78 10.20 0.0M
2022-08-10 9.68 10.00 9.68 9.98 0.0M
2022-08-09 9.68 9.68 9.68 9.68 0.0M
2022-08-08 9.46 9.46 9.46 9.46 0.0M
2022-08-05 9.74 9.74 9.74 9.74 0.0M
2022-08-04 9.90 9.90 9.90 9.90 0.0M
2022-08-03 10.05 10.05 9.86 9.86 0.0M
2022-08-02 9.86 9.86 9.86 9.86 0.0M
2022-08-01 10.00 10.00 10.00 10.00 0.0M
2022-07-29 9.92 9.92 9.82 9.82 0.0M
2022-07-28 9.48 10.10 9.48 9.80 0.0M
2022-07-27 9.52 9.52 9.50 9.50 0.0M
2022-07-26 9.52 10.05 9.52 10.05 0.0M
2022-07-25 9.54 9.80 9.32 9.80 0.0M
2022-07-21 9.68 9.68 9.68 9.68 0.0M
2022-07-20 9.60 9.68 9.60 9.68 0.0M
2022-07-19 9.50 9.50 9.50 9.50 0.0M
2022-07-18 9.64 9.64 9.64 9.64 0.0M
2022-07-15 9.62 9.62 9.44 9.44 0.0M
2022-07-14 9.42 9.54 9.32 9.32 0.0M
2022-07-13 9.40 9.40 9.26 9.26 0.0M
2022-07-12 9.54 9.54 9.54 9.54 0.0M
2022-07-11 9.54 9.54 9.26 9.26 0.0M
2022-07-08 9.42 9.64 9.42 9.64 0.0M
2022-07-07 9.28 9.62 9.06 9.14 0.0M
2022-07-06 9.32 9.32 9.16 9.28 0.0M
2022-07-05 9.10 9.34 8.96 8.96 0.0M
2022-07-04 9.46 9.46 9.06 9.44 0.0M
2022-06-30 9.46 9.46 9.20 9.40 0.0M
2022-06-29 9.58 9.58 9.58 9.58 0.0M
2022-06-28 9.54 9.70 9.54 9.70 0.0M
2022-06-27 9.06 9.36 9.06 9.36 0.0M
2022-06-24 9.58 9.58 9.04 9.46 0.0M
2022-06-23 9.38 9.52 9.38 9.52 0.0M
2022-06-22 9.70 9.80 9.48 9.68 0.0M
2022-06-21 9.34 9.84 9.34 9.70 0.0M
2022-06-17 9.72 9.82 9.14 9.70 0.0M
2022-06-16 10.40 10.40 9.42 9.42 0.0M
2022-06-15 10.40 10.40 9.98 10.25 0.0M
2022-06-14 10.45 10.65 9.96 9.96 0.0M
2022-06-13 10.75 10.75 10.20 10.20 0.0M
2022-06-10 11.30 11.30 10.55 10.55 0.0M
2022-06-09 10.85 11.70 10.55 11.45 0.0M
2022-06-08 11.05 11.20 11.00 11.00 0.0M
2022-06-07 11.15 11.15 10.90 11.10 0.0M
2022-06-06 11.05 11.20 11.05 11.20 0.0M
2022-06-03 11.15 11.15 11.00 11.00 0.0M
2022-06-02 11.00 11.00 11.00 11.00 0.0M
2022-06-01 10.60 10.85 10.60 10.75 0.0M
2022-05-31 10.90 10.95 10.65 10.95 0.0M
2022-05-30 10.40 10.90 10.40 10.90 0.0M
2022-05-27 10.35 10.45 10.20 10.45 0.0M
2022-05-26 10.40 10.50 10.05 10.50 0.0M
2022-05-25 10.55 10.55 10.05 10.50 0.0M
2022-05-24 10.30 10.30 10.25 10.25 0.0M
2022-05-23 10.90 10.90 10.70 10.90 0.0M
2022-05-19 10.15 10.25 10.15 10.25 0.0M
2022-05-18 10.20 10.60 10.20 10.20 0.0M
2022-05-17 10.15 10.15 10.15 10.15 0.0M
2022-05-16 10.10 10.15 10.05 10.15 0.0M
2022-05-13 10.40 10.40 9.94 9.98 0.0M
2022-05-12 10.30 10.60 9.84 9.90 0.0M
2022-05-11 10.30 10.50 10.25 10.50 0.0M
2022-05-10 9.84 10.10 9.84 10.10 0.0M
2022-05-09 10.35 10.50 9.94 9.94 0.0M
2022-05-06 10.65 10.80 10.50 10.80 0.0M
2022-05-05 10.85 10.85 10.70 10.70 0.0M
2022-05-04 10.95 10.95 10.65 10.70 0.0M
2022-05-03 10.70 10.70 10.70 10.70 0.0M
2022-05-02 10.90 10.90 10.90 10.90 0.0M
2022-04-29 10.85 11.00 10.65 11.00 0.0M
2022-04-28 10.90 10.90 10.90 10.90 0.0M
2022-04-27 10.90 10.90 10.45 10.50 0.0M
2022-04-26 10.80 11.10 10.65 11.05 0.0M
2022-04-25 11.25 11.25 10.65 11.15 0.0M
2022-04-22 10.95 10.95 10.90 10.90 0.0M
2022-04-21 10.95 11.20 10.70 10.70 0.0M
2022-04-20 10.40 10.95 10.40 10.95 0.0M
2022-04-19 10.30 10.30 10.20 10.20 0.0M
2022-04-14 10.40 10.40 10.30 10.40 0.0M
2022-04-12 10.35 10.45 10.30 10.45 0.0M
2022-04-11 10.30 10.65 10.30 10.65 0.0M
2022-04-08 10.50 10.50 10.50 10.50 0.0M
2022-04-07 10.65 10.65 10.65 10.65 0.0M
2022-04-06 10.85 10.85 10.20 10.45 0.0M
2022-04-05 10.85 10.95 10.85 10.95 0.0M
2022-04-04 11.15 11.15 10.90 10.90 0.0M
2022-04-01 11.05 11.05 10.90 10.90 0.0M
2022-03-31 11.35 11.35 11.30 11.30 0.0M
2022-03-30 10.90 11.55 10.90 11.25 0.0M
2022-03-29 11.50 11.65 11.50 11.65 0.0M
2022-03-28 11.50 11.50 11.25 11.45 0.0M
2022-03-25 11.10 11.90 11.10 11.90 0.0M
2022-03-24 11.75 11.75 10.95 10.95 0.0M
2022-03-23 11.50 12.30 11.10 11.10 0.0M
2022-03-22 10.90 11.40 10.90 11.40 0.0M
2022-03-21 10.65 10.85 10.65 10.75 0.0M
2022-03-18 10.80 11.10 10.65 11.10 0.0M
2022-03-17 10.70 10.70 10.70 10.70 0.0M
2022-03-16 10.85 11.00 10.70 11.00 0.0M
2022-03-15 10.65 10.90 10.65 10.75 0.0M
2022-03-14 10.65 11.00 10.65 10.95 0.0M
2022-03-11 10.50 10.90 10.50 10.75 0.0M
2022-03-10 11.00 11.00 9.90 10.45 0.0M
2022-03-09 10.35 11.00 10.30 10.50 0.0M
2022-03-08 9.82 10.05 9.78 10.05 0.0M
2022-03-07 9.94 10.25 9.20 9.98 0.0M
2022-03-04 10.10 10.10 9.40 9.40 0.0M
2022-03-03 10.25 10.35 10.10 10.30 0.0M
2022-03-02 10.95 10.95 10.30 10.30 0.0M
2022-03-01 11.10 11.50 10.30 10.35 0.0M
2022-02-28 11.05 11.25 10.55 10.80 0.0M
2022-02-25 10.55 11.90 10.55 11.90 0.0M
2022-02-24 10.35 10.80 10.30 10.60 0.0M
2022-02-23 11.00 11.00 11.00 11.00 0.0M
2022-02-22 10.80 11.25 10.35 11.25 0.0M
2022-02-21 11.75 11.75 10.55 11.15 0.0M
2022-02-18 11.90 11.90 11.25 11.25 0.0M
2022-02-17 11.90 11.95 11.80 11.80 0.0M
2022-02-16 11.85 12.10 11.80 12.10 0.0M
2022-02-15 11.85 11.85 11.65 11.80 0.0M
2022-02-14 11.85 11.95 11.25 11.95 0.0M
2022-02-11 11.70 12.10 11.70 11.70 0.0M
2022-02-10 11.60 11.85 11.50 11.85 0.0M
2022-02-09 11.15 11.80 11.15 11.80 0.0M
2022-02-08 11.55 11.55 11.50 11.50 0.0M
2022-02-07 11.45 11.55 11.35 11.35 0.0M
2022-02-04 11.45 11.65 11.45 11.50 0.0M
2022-02-03 11.50 11.70 11.35 11.35 0.0M
2022-02-02 11.95 12.00 11.65 12.00 0.0M
2022-02-01 11.75 11.75 11.75 11.75 0.0M
2022-01-31 11.90 12.05 11.40 12.05 0.0M
2022-01-28 11.75 11.75 11.75 11.75 0.0M
2022-01-27 11.75 11.75 11.05 11.45 0.0M
2022-01-26 11.50 12.25 11.50 11.75 0.0M
2022-01-25 11.10 11.45 11.00 11.25 0.0M
2022-01-24 11.40 11.65 9.90 11.00 0.0M
2022-01-21 12.30 12.30 11.25 11.45 0.0M
2022-01-20 12.30 12.65 12.25 12.65 0.0M
2022-01-19 12.50 12.65 12.30 12.65 0.0M
2022-01-18 12.80 12.80 12.60 12.60 0.0M
2022-01-17 12.75 13.10 12.30 12.30 0.0M
2022-01-14 12.40 13.25 12.30 12.80 0.0M
2022-01-13 12.90 12.90 12.50 12.75 0.0M
2022-01-12 12.75 12.80 12.70 12.75 0.0M
2022-01-11 13.00 13.30 13.00 13.10 0.0M
2022-01-10 13.75 13.75 12.75 12.75 0.0M
2022-01-07 13.35 13.75 13.25 13.25 0.0M
2022-01-06 13.50 13.75 13.40 13.40 0.0M
2022-01-05 13.95 13.95 13.45 13.45 0.0M
2022-01-04 14.10 14.10 13.60 13.65 0.0M
2022-01-03 14.15 14.15 13.25 13.60 0.0M