mVISE AG C1V0
XETR · Deutschland · Technologiedienstleistungen
€7,60-0,10 (-1,30 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7,75 | +0,65 % | €7,70 | €7,75 | €7,65 | 869 |
| 2026-09-29 | €7,70 | 0,00 % | €7,70 | €7,70 | €7,70 | 0 |
| 2026-09-28 | €7,70 | 0,00 % | €7,70 | €7,70 | €7,55 | 550 |
| 2026-09-25 | €7,70 | -0,65 % | €7,65 | €7,70 | €7,65 | 4 |
| 2026-09-24 | €7,75 | +1,31 % | €7,70 | €7,75 | €7,65 | 318 |
| 2026-09-23 | €7,65 | -0,65 % | €7,70 | €7,70 | €7,65 | 102 |
| 2026-09-22 | €7,70 | 0,00 % | €7,70 | €7,70 | €7,65 | 500 |
| 2026-09-21 | €7,70 | +0,65 % | €7,65 | €7,70 | €7,65 | 0 |
| 2026-09-18 | €7,65 | -1,92 % | €7,80 | €7,80 | €7,65 | 767 |
| 2026-09-17 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-09-16 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,80 | 0 |
| 2026-09-15 | €7,80 | 0,00 % | €7,80 | €7,80 | €7,70 | 370 |
| 2026-09-14 | €7,80 | -0,64 % | €7,85 | €7,90 | €7,80 | 221 |
| 2026-09-11 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-09-10 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-09-09 | €7,85 | -0,63 % | €7,90 | €7,90 | €7,85 | 220 |
| 2026-09-08 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 2 |
| 2026-09-07 | €7,90 | -0,63 % | €7,95 | €7,95 | €7,90 | 0 |
| 2026-09-04 | €7,95 | 0,00 % | €7,95 | €7,95 | €7,95 | 0 |
| 2026-09-03 | €7,95 | +2,58 % | €7,70 | €8,00 | €7,70 | 1,61K |
| 2026-09-02 | €7,75 | -0,64 % | €7,60 | €7,75 | €7,60 | 298 |
| 2026-09-01 | €7,80 | +1,30 % | €7,70 | €7,80 | €7,70 | 388 |
| 2026-08-31 | €7,70 | -4,35 % | €7,85 | €7,85 | €7,70 | 1,12K |
| 2026-08-28 | €8,05 | +3,21 % | €7,85 | €8,05 | €7,85 | 2,10K |
| 2026-08-27 | €7,80 | +0,65 % | €7,70 | €7,80 | €7,55 | 1,94K |
| 2026-08-26 | €7,75 | -0,64 % | €7,75 | €7,75 | €7,75 | 0 |
| 2026-08-25 | €7,80 | -1,89 % | €7,90 | €7,90 | €7,80 | 263 |
| 2026-08-24 | €7,95 | -1,24 % | €7,95 | €7,95 | €7,95 | 0 |
| 2026-08-21 | €8,05 | +2,55 % | €7,75 | €8,05 | €7,75 | 1,10K |
| 2026-08-20 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-19 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-18 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-17 | €7,85 | 0,00 % | €7,95 | €7,95 | €7,85 | 16 |
| 2026-08-14 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-08-13 | €7,85 | +0,64 % | €7,95 | €7,95 | €7,85 | 215 |
| 2026-08-12 | €7,80 | +1,96 % | €7,80 | €7,80 | €7,55 | 1,89K |
| 2026-08-11 | €7,65 | -2,55 % | €7,95 | €7,95 | €7,65 | 684 |
| 2026-08-10 | €7,85 | 0,00 % | €7,85 | €7,85 | €7,85 | 700 |
| 2026-08-07 | €7,85 | -1,26 % | €7,90 | €7,90 | €7,85 | 267 |
| 2026-08-06 | €7,95 | -1,24 % | €7,95 | €7,95 | €7,95 | 300 |
| 2026-08-05 | €8,05 | -0,62 % | €8,00 | €8,10 | €7,90 | 2,00K |
| 2026-08-04 | €8,10 | +1,25 % | €8,00 | €8,10 | €8,00 | 59 |
| 2026-08-03 | €8,00 | +1,27 % | €8,00 | €8,00 | €8,00 | 0 |
| 2026-07-31 | €7,90 | -0,63 % | €7,70 | €7,90 | €7,70 | 2 |
| 2026-07-30 | €7,95 | +2,58 % | €7,80 | €7,95 | €7,80 | 1,72K |
| 2026-07-29 | €7,75 | +2,65 % | €7,65 | €7,75 | €7,65 | 124 |
| 2026-07-28 | €7,55 | 0,00 % | €7,55 | €7,55 | €7,55 | 100 |
| 2026-07-27 | €7,55 | 0,00 % | €7,55 | €7,55 | €7,55 | 0 |
| 2026-07-24 | €7,55 | -1,31 % | €7,50 | €7,55 | €7,50 | 11 |
| 2026-07-23 | €7,65 | 0,00 % | €7,50 | €7,65 | €7,50 | 241 |
| 2026-07-22 | €7,65 | 0,00 % | €7,65 | €7,65 | €7,65 | 0 |
| 2026-07-21 | €7,65 | 0,00 % | €7,65 | €7,65 | €7,65 | 0 |
| 2026-07-20 | €7,65 | 0,00 % | €7,65 | €7,65 | €7,65 | 0 |
| 2026-07-17 | €7,65 | +1,32 % | €7,60 | €7,65 | €7,60 | 658 |
| 2026-07-16 | €7,55 | +0,67 % | €7,50 | €7,55 | €7,50 | 2,13K |
| 2026-07-15 | €7,50 | +0,67 % | €7,50 | €7,50 | €7,50 | 0 |
| 2026-07-14 | €7,45 | -1,97 % | €7,50 | €7,50 | €7,35 | 886 |
| 2026-07-13 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-10 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-09 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-08 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-07 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-06 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-03 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-02 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-07-01 | €7,60 | 0,00 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-30 | €7,60 | -0,65 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-29 | €7,65 | +0,66 % | €7,65 | €7,65 | €7,65 | 0 |
| 2026-06-26 | €7,60 | +0,66 % | €7,60 | €7,60 | €7,60 | 0 |
| 2026-06-25 | €7,55 | 0,00 % | €7,55 | €7,55 | €7,55 | 0 |
| 2026-06-24 | €7,55 | 0,00 % | €7,55 | €7,55 | €7,55 | 0 |
| 2026-06-23 | €7,55 | -1,95 % | €7,55 | €7,55 | €7,55 | 0 |
| 2026-06-22 | €7,70 | 0,00 % | €7,70 | €7,70 | €7,70 | 2 |
| 2026-06-19 | €7,70 | +0,65 % | €7,70 | €7,70 | €7,70 | 0 |
| 2026-06-18 | €7,65 | +0,66 % | €7,65 | €7,65 | €7,65 | 0 |
| 2026-06-17 | €7,60 | -1,94 % | €7,45 | €7,60 | €7,45 | 80 |
| 2026-06-16 | €7,75 | +0,65 % | €7,75 | €7,75 | €7,75 | 0 |
| 2026-06-15 | €7,70 | +1,32 % | €7,70 | €7,70 | €7,70 | 0 |
| 2026-06-12 | €7,60 | -3,18 % | €7,70 | €7,70 | €7,60 | 633 |
| 2026-06-11 | €7,85 | -0,63 % | €7,85 | €7,85 | €7,85 | 0 |
| 2026-06-10 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-09 | €7,90 | +2,60 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-08 | €7,70 | -2,53 % | €7,70 | €7,70 | €7,70 | 70 |
| 2026-06-05 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-04 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-03 | €7,90 | 0,00 % | €7,90 | €7,90 | €7,90 | 0 |
| 2026-06-02 | €7,90 | +0,64 % | €8,00 | €8,00 | €7,90 | 25 |
| 2026-06-01 | €7,85 | +1,95 % | €7,85 | €7,85 | €7,85 | 5 |
| 2026-05-29 | €7,70 | -0,65 % | €7,70 | €7,70 | €7,70 | 9 |
| 2026-05-28 | €7,75 | -0,64 % | €7,75 | €7,75 | €7,75 | 0 |