VIB Vermoegen (VIH1n)

VIH1n
🏛️ Alemania →
9.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 44.85 45.60 44.55 45.45 0.0M
2021-12-29 44.15 45.00 44.15 45.00 0.0M
2021-12-28 44.20 44.80 43.95 44.40 0.0M
2021-12-27 44.10 44.55 43.75 44.30 0.0M
2021-12-23 43.75 44.15 43.20 44.10 0.0M
2021-12-22 43.60 43.95 43.30 43.60 0.0M
2021-12-21 43.70 44.00 43.30 43.85 0.0M
2021-12-20 43.50 43.60 43.05 43.50 0.0M
2021-12-17 43.35 43.95 43.35 43.85 0.0M
2021-12-16 43.70 44.10 43.10 43.40 0.0M
2021-12-15 43.15 43.70 43.15 43.70 0.0M
2021-12-14 43.75 44.20 43.10 43.40 0.0M
2021-12-13 44.75 44.90 43.30 43.65 0.0M
2021-12-10 44.20 44.95 44.15 44.60 0.0M
2021-12-09 43.75 44.35 43.65 44.20 0.0M
2021-12-08 43.95 44.00 42.90 43.50 0.0M
2021-12-07 42.60 44.00 42.50 44.00 0.1M
2021-12-06 42.40 42.65 42.35 42.60 0.0M
2021-12-03 42.95 42.95 42.10 42.25 0.0M
2021-12-02 42.35 42.85 42.00 42.85 0.0M
2021-12-01 42.25 42.70 42.00 42.40 0.0M
2021-11-30 42.05 42.35 41.85 42.00 0.0M
2021-11-29 41.65 42.35 41.60 42.05 0.0M
2021-11-26 41.80 42.10 41.00 41.55 0.0M
2021-11-25 42.20 42.40 41.90 42.00 0.0M
2021-11-24 41.95 42.25 41.75 42.20 0.0M
2021-11-23 42.15 42.25 41.50 42.05 0.0M
2021-11-22 42.50 42.50 41.70 42.35 0.0M
2021-11-19 43.00 43.00 42.25 42.50 0.0M
2021-11-18 43.20 43.20 41.85 42.85 0.0M
2021-11-17 44.00 44.40 43.15 43.30 0.0M
2021-11-16 42.80 44.00 42.60 44.00 0.0M
2021-11-15 42.55 42.70 41.95 42.65 0.0M
2021-11-12 43.10 43.35 42.25 42.30 0.0M
2021-11-11 43.40 43.50 42.55 43.35 0.0M
2021-11-10 43.30 44.05 43.00 43.10 0.0M
2021-11-09 41.90 43.35 41.90 43.25 0.0M
2021-11-08 41.85 42.15 41.60 41.95 0.0M
2021-11-05 41.85 42.10 41.45 42.10 0.0M
2021-11-04 41.65 41.80 41.40 41.65 0.0M
2021-11-03 41.45 41.75 41.35 41.40 0.0M
2021-11-02 40.85 41.95 40.75 41.60 0.0M
2021-11-01 41.00 41.00 40.50 40.75 0.0M
2021-10-29 41.00 41.00 40.40 40.75 0.0M
2021-10-28 41.40 41.40 40.65 41.20 0.0M
2021-10-27 40.80 41.50 40.75 41.35 0.0M
2021-10-26 40.35 40.80 40.35 40.70 0.0M
2021-10-25 40.15 40.65 40.15 40.65 0.0M
2021-10-22 40.20 40.50 39.65 40.40 0.0M
2021-10-21 39.95 40.50 39.95 40.05 0.0M
2021-10-20 40.10 40.10 39.75 39.80 0.0M
2021-10-19 40.00 40.40 39.80 39.95 0.0M
2021-10-18 39.65 40.00 39.40 39.95 0.0M
2021-10-15 39.70 39.85 39.35 39.85 0.0M
2021-10-14 39.00 39.70 38.95 39.70 0.0M
2021-10-13 38.40 39.00 38.40 38.95 0.0M
2021-10-12 38.35 38.70 38.35 38.55 0.0M
2021-10-11 38.15 38.50 38.10 38.50 0.0M
2021-10-08 37.70 38.40 37.70 38.30 0.0M
2021-10-07 37.70 38.20 37.70 37.85 0.0M
2021-10-06 37.75 38.00 37.55 37.95 0.0M
2021-10-05 37.90 38.20 37.75 38.00 0.0M
2021-10-04 37.75 38.25 37.65 37.90 0.0M
2021-10-01 37.20 37.80 36.35 37.60 0.0M
2021-09-30 35.95 37.50 35.95 37.10 0.0M
2021-09-29 36.40 36.65 35.90 35.90 0.0M
2021-09-28 36.85 37.00 36.40 36.65 0.0M
2021-09-27 37.60 37.60 37.00 37.00 0.0M
2021-09-24 37.15 38.50 37.00 37.35 0.0M
2021-09-23 37.55 37.75 36.65 37.35 0.0M
2021-09-22 36.90 37.55 36.35 37.30 0.0M
2021-09-21 36.10 37.35 35.85 37.15 0.0M
2021-09-20 37.00 37.00 35.60 35.90 0.0M
2021-09-17 36.75 37.15 36.50 37.00 0.0M
2021-09-16 36.60 36.85 36.25 36.55 0.0M
2021-09-15 37.25 37.25 36.65 36.70 0.0M
2021-09-14 37.45 37.80 37.25 37.30 0.0M
2021-09-13 36.85 37.55 36.25 37.55 0.0M
2021-09-10 36.35 36.95 36.25 36.80 0.0M
2021-09-09 36.95 36.95 36.20 36.75 0.0M
2021-09-08 37.50 37.55 36.75 37.20 0.0M
2021-09-07 38.10 38.10 37.40 37.60 0.0M
2021-09-06 38.05 38.50 38.00 38.10 0.0M
2021-09-03 38.20 38.40 38.00 38.00 0.0M
2021-09-02 38.50 38.50 38.20 38.20 0.0M
2021-09-01 38.35 38.65 38.25 38.25 0.0M
2021-08-31 38.50 38.55 38.20 38.55 0.0M
2021-08-30 38.50 38.70 38.35 38.45 0.0M
2021-08-27 38.75 38.75 38.30 38.30 0.0M
2021-08-26 38.00 39.15 37.85 38.80 0.0M
2021-08-25 37.75 38.50 37.75 38.00 0.0M
2021-08-24 37.85 37.95 37.60 37.85 0.0M
2021-08-23 37.40 37.85 37.20 37.85 0.0M
2021-08-20 37.10 37.40 36.95 37.40 0.0M
2021-08-19 37.30 37.30 36.95 37.00 0.0M
2021-08-18 36.85 37.30 36.85 37.30 0.0M
2021-08-17 37.05 37.05 36.60 36.60 0.0M
2021-08-16 37.20 37.20 37.00 37.00 0.0M
2021-08-13 37.00 37.20 36.65 37.20 0.0M
2021-08-12 36.95 37.00 36.80 37.00 0.0M
2021-08-11 36.65 37.00 36.45 37.00 0.0M
2021-08-10 36.80 36.80 36.55 36.70 0.0M
2021-08-09 36.30 36.80 36.20 36.80 0.0M
2021-08-06 36.20 36.35 36.15 36.35 0.0M
2021-08-05 36.00 36.35 36.00 36.20 0.0M
2021-08-04 36.35 36.35 35.95 36.05 0.0M
2021-08-03 36.35 36.35 36.05 36.30 0.0M
2021-08-02 36.20 36.45 36.10 36.20 0.0M
2021-07-30 36.00 36.20 35.70 36.00 0.0M
2021-07-29 36.15 36.25 35.20 36.20 0.0M
2021-07-28 35.80 36.10 35.75 35.90 0.0M
2021-07-27 35.70 35.85 35.15 35.85 0.0M
2021-07-26 36.40 36.40 35.00 35.70 0.0M
2021-07-23 35.35 36.15 35.20 36.15 0.0M
2021-07-22 35.15 35.50 35.05 35.20 0.0M
2021-07-21 35.30 35.30 35.00 35.15 0.0M
2021-07-20 34.50 35.25 34.25 35.15 0.0M
2021-07-19 35.45 35.45 34.65 34.70 0.0M
2021-07-16 35.45 35.45 35.05 35.35 0.0M
2021-07-15 35.45 35.45 35.20 35.20 0.0M
2021-07-14 35.45 35.50 35.05 35.50 0.0M
2021-07-13 35.75 35.75 35.05 35.25 0.0M
2021-07-12 35.25 35.75 35.00 35.70 0.0M
2021-07-09 35.20 35.95 34.80 35.05 0.0M
2021-07-08 35.35 35.65 34.85 35.00 0.0M
2021-07-07 35.80 35.85 35.05 35.20 0.0M
2021-07-06 35.85 36.00 35.60 35.60 0.0M
2021-07-05 35.55 36.00 35.50 35.80 0.0M
2021-07-02 35.85 35.85 35.15 35.50 0.0M
2021-07-01 36.00 36.20 35.75 36.20 0.0M
2021-06-30 36.55 36.55 35.80 35.80 0.0M
2021-06-29 36.05 36.70 36.05 36.35 0.0M
2021-06-28 36.65 37.15 36.10 36.10 0.0M
2021-06-25 36.20 36.70 36.15 36.45 0.0M
2021-06-24 36.65 36.65 36.20 36.25 0.0M
2021-06-23 36.10 36.85 36.10 36.40 0.0M
2021-06-22 35.80 36.45 35.80 35.85 0.0M
2021-06-21 35.90 35.90 35.55 35.60 0.0M
2021-06-18 35.05 36.25 35.05 35.70 0.0M
2021-06-17 35.55 35.55 35.00 35.05 0.0M
2021-06-16 36.10 36.15 35.05 35.50 0.0M
2021-06-15 36.00 36.25 35.75 35.85 0.0M
2021-06-14 36.00 36.35 35.85 36.10 0.0M
2021-06-11 35.40 36.00 35.10 35.75 0.0M
2021-06-10 35.00 35.00 34.65 35.00 0.0M
2021-06-09 34.60 35.00 34.40 35.00 0.0M
2021-06-08 34.15 34.60 34.00 34.55 0.0M
2021-06-07 33.40 34.00 33.40 34.00 0.0M
2021-06-04 33.60 33.60 33.10 33.40 0.0M
2021-06-03 33.45 33.60 33.15 33.55 0.0M
2021-06-02 33.45 33.60 33.00 33.50 0.0M
2021-06-01 33.80 33.80 32.55 33.25 0.0M
2021-05-31 33.70 33.80 33.40 33.65 0.0M
2021-05-28 33.25 33.70 33.25 33.70 0.0M
2021-05-27 33.20 33.40 32.90 33.35 0.0M
2021-05-26 32.80 33.20 32.40 33.10 0.0M
2021-05-25 33.35 33.45 32.60 33.00 0.0M
2021-05-21 32.60 33.40 32.50 33.40 0.0M
2021-05-20 32.30 32.50 32.25 32.50 0.0M
2021-05-19 32.45 32.45 31.65 32.20 0.0M
2021-05-18 32.45 32.60 32.25 32.45 0.0M
2021-05-17 32.10 32.55 31.85 32.45 0.0M
2021-05-14 32.30 32.30 31.60 32.00 0.0M
2021-05-13 31.75 32.15 31.60 32.15 0.0M
2021-05-12 31.75 31.75 31.35 31.60 0.0M
2021-05-11 31.95 31.95 31.40 31.70 0.0M
2021-05-10 31.30 32.00 31.20 31.80 0.0M
2021-05-07 31.25 31.50 31.10 31.20 0.0M
2021-05-06 31.30 31.30 31.00 31.25 0.0M
2021-05-05 31.20 31.70 31.20 31.30 0.0M
2021-05-04 31.50 31.50 30.75 31.35 0.0M
2021-05-03 30.25 31.50 30.25 31.50 0.0M
2021-04-30 31.00 31.25 30.00 30.00 0.0M
2021-04-29 31.00 31.05 30.85 31.05 0.0M
2021-04-28 31.10 31.50 31.10 31.15 0.0M
2021-04-27 30.60 31.50 30.55 31.30 0.0M
2021-04-26 30.35 30.75 30.15 30.75 0.0M
2021-04-23 30.20 30.65 29.05 30.20 0.0M
2021-04-22 29.80 30.20 29.75 30.15 0.0M
2021-04-21 29.75 29.85 29.45 29.65 0.0M
2021-04-20 29.70 29.95 29.55 29.90 0.0M
2021-04-19 30.00 30.05 29.70 29.75 0.0M
2021-04-16 30.05 30.05 29.40 29.80 0.0M
2021-04-15 30.20 30.40 29.55 30.05 0.0M
2021-04-14 30.00 30.35 29.90 30.25 0.0M
2021-04-13 30.15 30.15 29.85 29.95 0.0M
2021-04-12 30.25 30.25 29.80 30.10 0.0M
2021-04-09 30.60 30.60 29.90 30.10 0.0M
2021-04-08 30.10 31.10 30.05 30.60 0.0M
2021-04-07 30.30 30.60 30.10 30.30 0.0M
2021-04-06 29.95 30.45 29.60 30.35 0.0M
2021-04-01 29.45 30.00 29.35 29.80 0.0M
2021-03-31 29.60 29.70 29.25 29.25 0.0M
2021-03-30 29.35 29.90 29.25 29.65 0.0M
2021-03-29 29.25 29.55 28.85 29.25 0.0M
2021-03-26 28.80 29.25 28.65 29.20 0.0M
2021-03-25 29.05 29.15 28.55 28.90 0.0M
2021-03-24 29.20 29.65 28.90 28.90 0.0M
2021-03-23 28.90 29.15 28.85 29.00 0.0M
2021-03-22 28.80 28.95 28.60 28.85 0.0M
2021-03-19 28.80 29.00 28.50 28.75 0.0M
2021-03-18 29.25 29.25 28.80 28.95 0.0M
2021-03-17 29.50 29.50 28.85 29.05 0.0M
2021-03-16 29.10 29.90 29.00 29.50 0.1M
2021-03-15 29.35 29.35 29.00 29.20 0.0M
2021-03-12 29.20 29.50 29.15 29.35 0.0M
2021-03-11 29.50 29.50 29.15 29.30 0.0M
2021-03-10 29.65 29.70 29.35 29.55 0.0M
2021-03-09 29.45 29.70 29.30 29.55 0.0M
2021-03-08 29.60 29.80 29.35 29.55 0.0M
2021-03-05 29.60 29.80 29.40 29.50 0.0M
2021-03-04 29.45 30.00 29.20 29.65 0.0M
2021-03-03 29.50 29.50 29.20 29.30 0.0M
2021-03-02 29.55 29.60 29.20 29.45 0.0M
2021-03-01 29.45 29.65 29.45 29.60 0.0M
2021-02-26 29.55 29.65 29.20 29.55 0.0M
2021-02-25 29.55 29.70 29.30 29.70 0.0M
2021-02-24 29.60 29.70 29.15 29.70 0.0M
2021-02-23 29.25 29.70 29.25 29.55 0.0M
2021-02-22 29.55 29.85 29.20 29.50 0.0M
2021-02-19 29.70 29.80 29.55 29.75 0.0M
2021-02-18 29.90 30.00 29.70 29.90 0.0M
2021-02-17 29.30 30.30 29.05 30.00 0.0M
2021-02-16 29.25 29.50 29.10 29.50 0.0M
2021-02-15 29.05 29.45 29.05 29.45 0.0M
2021-02-12 29.30 29.80 29.25 29.25 0.0M
2021-02-11 29.30 29.30 29.10 29.30 0.0M
2021-02-10 29.10 29.40 28.95 29.40 0.0M
2021-02-09 29.45 29.45 28.95 29.25 0.0M
2021-02-08 29.75 29.75 29.15 29.25 0.0M
2021-02-05 29.85 29.85 29.35 29.50 0.0M
2021-02-04 30.20 30.25 29.35 29.70 0.0M
2021-02-03 30.00 30.60 29.85 30.05 0.0M
2021-02-02 29.50 29.90 28.75 29.90 0.0M
2021-02-01 29.30 29.80 29.20 29.30 0.0M
2021-01-29 29.00 29.45 28.55 29.30 0.0M
2021-01-28 28.80 29.20 28.50 29.20 0.0M
2021-01-27 29.20 29.35 28.75 29.00 0.0M
2021-01-26 28.80 29.05 28.50 29.00 0.0M
2021-01-25 29.25 29.35 28.80 28.80 0.0M
2021-01-22 29.80 30.00 29.30 29.50 0.0M
2021-01-21 30.15 30.15 29.80 29.90 0.0M
2021-01-20 30.45 30.45 29.80 30.00 0.0M
2021-01-19 29.95 30.40 29.75 30.35 0.0M
2021-01-18 29.40 29.90 29.25 29.75 0.0M
2021-01-15 29.60 30.25 28.90 29.20 0.0M
2021-01-14 29.55 30.00 29.40 29.90 0.0M
2021-01-13 29.35 30.15 29.35 29.55 0.0M
2021-01-12 29.15 29.40 28.95 29.40 0.0M
2021-01-11 28.85 29.25 28.85 29.05 0.0M
2021-01-08 29.70 29.70 28.80 29.25 0.1M
2021-01-07 29.65 29.70 29.15 29.70 0.0M
2021-01-06 29.70 29.70 29.05 29.20 0.0M
2021-01-05 29.40 29.60 29.05 29.60 0.0M
2021-01-04 28.90 29.75 28.90 29.55 0.0M