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
2023-12-29 7.80 8.25 7.80 7.90 0.0M
2023-12-28 7.90 8.10 7.85 8.00 0.0M
2023-12-27 8.00 8.00 7.90 7.90 0.0M
2023-12-22 8.00 8.00 7.75 7.85 0.0M
2023-12-21 7.95 7.95 7.75 7.75 0.0M
2023-12-20 7.80 7.85 7.70 7.75 0.0M
2023-12-19 7.95 7.95 7.75 7.85 0.0M
2023-12-18 7.75 7.95 7.60 7.95 0.0M
2023-12-15 7.75 7.85 7.70 7.75 0.0M
2023-12-14 7.60 7.85 7.45 7.60 0.0M
2023-12-13 8.05 8.05 7.50 7.90 0.0M
2023-12-12 8.25 8.25 8.05 8.25 0.0M
2023-12-11 8.10 8.35 8.05 8.05 0.0M
2023-12-08 8.10 8.30 8.10 8.10 0.0M
2023-12-07 8.25 8.30 8.05 8.05 0.0M
2023-12-06 8.25 8.40 8.10 8.40 0.0M
2023-12-05 8.30 8.40 8.25 8.40 0.0M
2023-12-04 8.70 8.70 8.25 8.60 0.0M
2023-12-01 8.35 9.00 8.30 9.00 0.0M
2023-11-30 8.50 8.55 8.35 8.40 0.0M
2023-11-29 8.55 8.80 8.45 8.80 0.0M
2023-11-28 8.50 8.55 8.35 8.40 0.0M
2023-11-27 8.55 8.60 8.55 8.55 0.0M
2023-11-24 8.30 8.65 8.30 8.65 0.0M
2023-11-23 8.95 8.95 8.75 8.75 0.0M
2023-11-22 8.85 8.90 8.60 8.90 0.0M
2023-11-21 8.60 8.60 8.50 8.50 0.0M
2023-11-20 8.80 8.80 8.50 8.50 0.0M
2023-11-17 8.70 8.75 8.30 8.30 0.0M
2023-11-16 8.40 8.65 8.25 8.45 0.0M
2023-11-15 8.20 8.35 8.20 8.30 0.0M
2023-11-14 8.20 8.35 7.95 8.30 0.0M
2023-11-13 8.20 8.20 7.85 8.15 0.0M
2023-11-10 8.00 8.00 7.95 8.00 0.0M
2023-11-09 7.90 8.35 7.90 8.35 0.0M
2023-11-08 8.10 8.10 7.95 7.95 0.0M
2023-11-07 8.35 8.60 8.25 8.35 0.0M
2023-11-06 8.00 8.50 7.90 8.50 0.0M
2023-11-03 7.85 7.95 7.70 7.95 0.0M
2023-11-02 7.70 7.95 7.50 7.50 0.0M
2023-11-01 7.75 7.80 7.65 7.65 0.0M
2023-10-31 7.55 7.80 7.55 7.80 0.0M
2023-10-30 7.40 7.65 7.40 7.45 0.0M
2023-10-27 7.45 7.50 7.35 7.40 0.0M
2023-10-26 7.65 7.80 7.45 7.80 0.0M
2023-10-25 7.75 7.75 7.45 7.45 0.0M
2023-10-24 7.80 7.80 7.75 7.75 0.0M
2023-10-23 7.60 7.60 7.45 7.45 0.0M
2023-10-20 7.70 7.70 7.45 7.45 0.0M
2023-10-19 7.65 7.75 7.55 7.55 0.0M
2023-10-18 7.70 7.70 7.65 7.70 0.0M
2023-10-17 7.80 7.80 7.55 7.55 0.0M
2023-10-16 7.80 7.90 7.45 7.90 0.0M
2023-10-13 7.80 7.80 7.65 7.80 0.0M
2023-10-12 8.00 8.20 7.80 8.20 0.0M
2023-10-11 7.75 8.25 7.60 8.25 0.0M
2023-10-10 7.90 7.90 7.80 7.80 0.0M
2023-10-09 8.00 8.00 7.80 8.00 0.0M
2023-10-06 7.95 8.05 7.80 7.80 0.0M
2023-10-05 7.95 8.00 7.85 7.85 0.0M
2023-10-04 7.90 7.90 7.85 7.85 0.0M
2023-10-03 7.90 8.05 7.70 7.70 0.0M
2023-10-02 8.10 8.10 8.00 8.00 0.0M
2023-09-29 7.90 8.05 7.90 8.00 0.0M
2023-09-28 7.95 8.05 7.95 8.05 0.0M
2023-09-27 8.05 8.15 8.05 8.15 0.0M
2023-09-26 8.15 8.15 7.80 8.00 0.0M
2023-09-25 8.50 8.50 8.20 8.20 0.0M
2023-09-22 8.35 8.50 8.35 8.35 0.0M
2023-09-21 8.35 8.35 8.35 8.35 0.0M
2023-09-20 8.35 8.35 8.35 8.35 0.0M
2023-09-19 8.35 8.40 8.35 8.40 0.0M
2023-09-18 8.25 8.45 8.15 8.35 0.0M
2023-09-15 8.50 8.55 8.50 8.55 0.0M
2023-09-14 8.40 8.55 8.40 8.40 0.0M
2023-09-13 8.40 8.50 8.15 8.15 0.0M
2023-09-12 8.60 8.60 8.50 8.50 0.0M
2023-09-11 8.65 8.65 8.55 8.60 0.0M
2023-09-08 8.65 8.65 8.45 8.45 0.0M
2023-09-07 8.65 8.70 8.65 8.65 0.0M
2023-09-06 8.80 8.80 8.60 8.60 0.0M
2023-09-05 8.80 8.80 8.60 8.80 0.0M
2023-09-04 8.70 8.80 8.55 8.55 0.0M
2023-09-01 8.75 8.75 8.45 8.45 0.0M
2023-08-31 8.80 8.95 8.80 8.95 0.0M
2023-08-30 8.85 8.85 8.70 8.80 0.0M
2023-08-29 8.95 9.00 8.55 8.95 0.0M
2023-08-28 9.15 9.35 8.85 8.95 0.0M
2023-08-25 8.85 8.95 8.85 8.85 0.0M
2023-08-24 9.20 9.35 9.00 9.00 0.0M
2023-08-23 8.95 9.15 8.90 9.15 0.0M
2023-08-22 8.90 9.00 8.90 8.90 0.0M
2023-08-21 8.85 8.85 8.75 8.80 0.0M
2023-08-18 8.55 8.60 8.55 8.60 0.0M
2023-08-17 8.60 8.75 8.45 8.55 0.0M
2023-08-16 8.85 8.85 8.55 8.55 0.0M
2023-08-15 8.65 8.90 8.65 8.70 0.0M
2023-08-14 8.50 8.85 8.30 8.45 0.0M
2023-08-11 8.85 9.00 8.30 8.50 0.0M
2023-08-10 9.65 9.85 8.80 9.05 0.0M
2023-08-09 9.45 9.45 9.45 9.45 0.0M
2023-08-08 9.15 9.40 9.10 9.25 0.0M
2023-08-07 9.60 9.60 9.25 9.45 0.0M
2023-08-04 9.25 9.65 9.25 9.65 0.0M
2023-08-03 9.25 9.25 9.25 9.25 0.0M
2023-08-02 9.65 9.65 8.95 9.45 0.0M
2023-08-01 9.95 10.00 9.65 9.65 0.0M
2023-07-31 9.45 10.00 9.45 10.00 0.0M
2023-07-28 9.35 9.80 9.35 9.70 0.0M
2023-07-27 9.30 9.55 9.20 9.50 0.0M
2023-07-26 9.15 9.50 8.95 9.50 0.0M
2023-07-25 9.00 9.10 8.90 8.95 0.0M
2023-07-24 8.85 9.10 8.40 9.00 0.0M
2023-07-21 9.10 9.15 9.00 9.00 0.0M
2023-07-20 9.10 9.10 8.95 8.95 0.0M
2023-07-19 9.05 9.05 8.95 9.05 0.0M
2023-07-18 9.20 9.20 8.90 9.05 0.0M
2023-07-17 9.15 9.35 9.15 9.35 0.0M
2023-07-14 9.00 9.20 9.00 9.20 0.0M
2023-07-13 9.20 9.20 9.05 9.05 0.0M
2023-07-12 9.00 9.50 9.00 9.15 0.0M
2023-07-11 9.30 9.30 8.95 8.95 0.0M
2023-07-10 9.30 9.50 9.30 9.50 0.0M
2023-07-07 9.15 9.25 8.95 8.95 0.0M
2023-07-06 8.95 9.20 8.95 9.20 0.0M
2023-07-05 9.30 9.30 8.95 8.95 0.0M
2023-07-04 9.30 9.60 9.20 9.60 0.0M
2023-07-03 9.55 9.55 9.15 9.55 0.0M
2023-06-30 9.05 9.35 8.95 9.05 0.0M
2023-06-29 9.20 9.25 9.15 9.25 0.0M
2023-06-28 9.30 9.35 9.25 9.25 0.0M
2023-06-27 9.30 9.30 9.25 9.25 0.0M
2023-06-26 9.15 9.50 9.15 9.50 0.0M
2023-06-23 9.20 9.75 9.10 9.10 0.0M
2023-06-22 9.50 9.50 9.30 9.35 0.0M
2023-06-21 9.25 9.70 9.25 9.40 0.0M
2023-06-20 9.45 9.55 9.20 9.45 0.0M
2023-06-19 9.55 9.70 9.45 9.45 0.0M
2023-06-16 9.55 9.55 9.45 9.45 0.0M
2023-06-15 9.80 9.80 9.45 9.45 0.0M
2023-06-14 9.75 9.90 9.60 9.75 0.0M
2023-06-13 9.80 9.90 9.65 9.80 0.0M
2023-06-12 9.90 9.90 9.65 9.65 0.0M
2023-06-09 9.65 9.75 9.55 9.60 0.0M
2023-06-08 9.90 9.95 9.70 9.70 0.0M
2023-06-07 9.90 10.00 9.55 10.00 0.0M
2023-06-06 9.85 10.10 9.75 10.00 0.0M
2023-06-05 9.55 10.00 9.55 10.00 0.0M
2023-06-02 10.00 10.00 9.55 9.55 0.0M
2023-06-01 10.10 10.10 10.00 10.10 0.0M
2023-05-31 10.10 10.10 9.85 9.85 0.0M
2023-05-30 10.20 10.20 9.70 9.70 0.0M
2023-05-29 10.20 10.30 10.20 10.30 0.0M
2023-05-26 10.00 10.20 9.95 10.20 0.0M
2023-05-25 10.20 10.30 9.95 9.95 0.0M
2023-05-24 10.10 10.40 10.10 10.10 0.0M
2023-05-23 10.20 10.20 10.00 10.10 0.0M
2023-05-22 10.30 10.30 9.95 10.20 0.0M
2023-05-19 9.95 10.30 9.95 10.30 0.0M
2023-05-18 10.40 10.40 10.00 10.00 0.0M
2023-05-17 10.20 10.40 9.85 10.40 0.0M
2023-05-16 9.95 9.95 9.95 9.95 0.0M
2023-05-15 10.20 10.20 10.00 10.00 0.0M
2023-05-12 9.80 9.95 9.80 9.80 0.0M
2023-05-11 10.50 10.60 9.35 10.00 0.0M
2023-05-10 10.30 10.60 10.30 10.40 0.0M
2023-05-09 10.80 10.80 10.10 10.40 0.0M
2023-05-08 10.70 10.70 10.50 10.50 0.0M
2023-05-05 10.10 10.70 10.10 10.30 0.0M
2023-05-04 10.30 10.30 9.90 10.20 0.0M
2023-05-03 10.20 10.80 10.20 10.80 0.0M
2023-05-02 10.90 10.90 10.10 10.10 0.0M
2023-04-28 10.30 10.80 10.20 10.80 0.0M
2023-04-27 10.90 10.90 10.30 10.30 0.0M
2023-04-26 10.50 11.00 10.20 10.90 0.0M
2023-04-25 10.30 10.30 10.00 10.20 0.0M
2023-04-24 10.20 10.60 9.90 9.90 0.0M
2023-04-21 9.85 10.00 9.65 10.00 0.0M
2023-04-20 10.20 10.30 10.00 10.00 0.0M
2023-04-19 10.60 10.60 10.10 10.10 0.0M
2023-04-18 10.20 10.40 10.00 10.40 0.0M
2023-04-17 9.80 10.20 9.80 10.20 0.0M
2023-04-14 9.80 9.90 9.75 9.90 0.0M
2023-04-13 9.75 9.90 9.75 9.90 0.0M
2023-04-12 9.60 9.85 9.60 9.85 0.0M
2023-04-11 9.60 9.85 9.55 9.85 0.0M
2023-04-06 9.25 9.25 9.25 9.25 0.0M
2023-04-05 9.55 9.65 9.20 9.60 0.0M
2023-04-04 9.50 9.65 9.40 9.65 0.0M
2023-04-03 9.75 9.85 9.30 9.65 0.0M
2023-03-31 10.05 10.05 9.52 9.72 0.0M
2023-03-30 9.90 10.50 9.72 9.76 0.0M
2023-03-29 9.38 9.90 9.30 9.88 0.0M
2023-03-28 9.62 9.64 9.20 9.20 0.0M
2023-03-27 8.98 9.60 8.86 9.60 0.0M
2023-03-24 9.14 9.14 8.74 8.74 0.0M
2023-03-23 9.34 9.34 9.10 9.32 0.0M
2023-03-22 9.40 9.40 8.90 8.90 0.0M
2023-03-21 8.98 9.36 8.98 9.36 0.0M
2023-03-20 8.90 8.90 8.82 8.82 0.0M
2023-03-17 9.10 9.12 8.90 8.90 0.0M
2023-03-16 8.90 9.06 8.90 9.06 0.0M
2023-03-15 9.38 9.38 8.76 8.76 0.0M
2023-03-14 8.86 9.46 8.86 9.46 0.0M
2023-03-13 9.66 9.66 8.80 8.90 0.0M
2023-03-10 9.66 9.80 9.62 9.70 0.0M
2023-03-09 9.80 9.90 9.66 9.66 0.0M
2023-03-08 9.82 9.86 9.46 9.46 0.0M
2023-03-07 9.86 9.90 9.70 9.90 0.0M
2023-03-06 9.90 9.90 9.64 9.90 0.0M
2023-03-03 9.88 10.25 9.78 9.94 0.0M
2023-03-02 10.40 10.40 9.85 9.85 0.0M
2023-03-01 9.92 10.35 9.92 10.35 0.0M
2023-02-28 10.05 10.05 10.05 10.05 0.0M
2023-02-27 10.40 10.55 9.68 9.68 0.0M
2023-02-24 9.86 10.85 9.80 10.35 0.0M
2023-02-23 9.98 9.98 9.98 9.98 0.0M
2023-02-22 9.66 9.84 9.66 9.70 0.0M
2023-02-21 9.88 9.88 9.66 9.66 0.0M
2023-02-20 10.00 10.20 10.00 10.20 0.0M
2023-02-17 9.90 9.90 9.90 9.90 0.0M
2023-02-16 9.92 10.05 9.92 10.00 0.0M
2023-02-15 9.98 10.05 9.98 10.05 0.0M
2023-02-14 9.86 9.96 9.86 9.88 0.0M
2023-02-13 9.92 9.92 9.64 9.64 0.0M
2023-02-10 9.90 9.90 9.68 9.76 0.0M
2023-02-09 9.90 10.15 9.90 10.00 0.0M
2023-02-08 10.05 10.20 10.00 10.00 0.0M
2023-02-07 10.00 10.00 10.00 10.00 0.0M
2023-02-06 10.70 10.70 10.10 10.15 0.0M
2023-02-03 10.20 10.65 10.00 10.35 0.0M
2023-02-02 10.25 10.35 9.80 9.80 0.0M
2023-02-01 10.35 10.35 10.10 10.10 0.0M
2023-01-31 9.66 10.40 9.66 10.40 0.0M
2023-01-30 9.80 10.15 9.80 9.98 0.0M
2023-01-27 10.35 10.40 9.80 9.80 0.0M
2023-01-26 10.65 10.65 10.25 10.45 0.0M
2023-01-25 10.00 10.80 9.96 10.75 0.0M
2023-01-24 10.10 10.45 9.96 9.96 0.0M
2023-01-23 9.46 10.50 8.92 10.40 0.0M
2023-01-19 8.92 9.10 8.92 9.10 0.0M
2023-01-18 9.40 9.40 9.16 9.16 0.0M
2023-01-17 9.34 9.46 9.28 9.46 0.0M
2023-01-16 9.28 9.30 9.28 9.30 0.0M
2023-01-13 9.26 9.26 9.14 9.14 0.0M
2023-01-12 8.96 9.44 8.96 9.28 0.0M
2023-01-11 8.76 8.94 8.76 8.94 0.0M
2023-01-10 8.74 8.74 8.66 8.66 0.0M
2023-01-09 8.62 8.80 8.60 8.60 0.0M
2023-01-06 8.58 8.58 8.58 8.58 0.0M
2023-01-05 8.62 9.06 8.50 9.06 0.0M
2023-01-04 8.78 8.78 8.64 8.66 0.0M
2023-01-03 8.98 8.98 8.66 8.78 0.0M
2023-01-02 8.80 8.80 8.80 8.80 0.0M