Friedrich Vorwerk Group SE VH2
XETR · Deutschland · Industriedienstleistungen
€64,25+0,25 (+0,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €64,25 | +0,39 % | €63,35 | €65,00 | €62,15 | 27,10K |
| 2026-09-30 | €64,00 | +0,55 % | €64,00 | €65,00 | €63,25 | 20,04K |
| 2026-09-29 | €63,65 | +1,11 % | €63,55 | €64,50 | €63,05 | 31,60K |
| 2026-09-28 | €62,95 | -1,56 % | €63,55 | €64,65 | €62,95 | 28,15K |
| 2026-09-25 | €63,95 | +0,71 % | €64,75 | €64,75 | €63,50 | 35,87K |
| 2026-09-24 | €63,50 | -3,57 % | €65,50 | €65,50 | €63,25 | 27,62K |
| 2026-09-23 | €65,85 | -1,86 % | €66,05 | €67,30 | €65,10 | 22,83K |
| 2026-09-22 | €67,10 | +3,55 % | €65,00 | €67,15 | €64,55 | 24,87K |
| 2026-09-21 | €64,80 | -1,82 % | €65,90 | €66,20 | €64,30 | 30,17K |
| 2026-09-18 | €66,00 | -0,08 % | €66,20 | €67,15 | €65,35 | 39,57K |
| 2026-09-17 | €66,05 | -2,87 % | €67,75 | €68,15 | €65,75 | 26,83K |
| 2026-09-16 | €68,00 | +5,10 % | €64,55 | €68,40 | €64,50 | 41,59K |
| 2026-09-15 | €64,70 | -0,15 % | €65,10 | €65,75 | €63,10 | 36,07K |
| 2026-09-14 | €64,80 | -6,43 % | €68,35 | €68,75 | €62,95 | 89,71K |
| 2026-09-11 | €69,25 | -0,65 % | €69,70 | €70,45 | €69,00 | 32,29K |
| 2026-09-10 | €69,70 | -0,29 % | €69,95 | €72,00 | €69,10 | 21,86K |
| 2026-09-09 | €69,90 | -1,96 % | €71,30 | €72,10 | €69,25 | 44,79K |
| 2026-09-08 | €71,30 | -1,25 % | €73,20 | €73,35 | €70,20 | 21,00K |
| 2026-09-07 | €72,20 | +1,19 % | €70,95 | €72,80 | €70,45 | 22,62K |
| 2026-09-04 | €71,35 | +1,28 % | €71,00 | €72,00 | €70,20 | 29,02K |
| 2026-09-03 | €70,45 | +1,44 % | €69,45 | €71,30 | €68,25 | 21,49K |
| 2026-09-02 | €69,45 | -3,61 % | €71,95 | €72,05 | €69,25 | 59,60K |
| 2026-09-01 | €72,05 | -7,51 % | €78,30 | €78,65 | €72,05 | 53,40K |
| 2026-08-31 | €77,90 | +3,18 % | €75,30 | €78,25 | €75,30 | 77,29K |
| 2026-08-28 | €75,50 | +3,85 % | €72,40 | €76,10 | €72,40 | 46,09K |
| 2026-08-27 | €72,70 | +1,61 % | €70,50 | €74,50 | €70,50 | 34,89K |
| 2026-08-26 | €71,55 | +3,25 % | €69,85 | €72,80 | €69,25 | 41,43K |
| 2026-08-25 | €69,30 | +0,43 % | €69,25 | €72,35 | €69,25 | 32,88K |
| 2026-08-24 | €69,00 | +0,36 % | €69,40 | €70,35 | €68,45 | 30,97K |
| 2026-08-21 | €68,75 | -0,43 % | €69,00 | €70,20 | €67,55 | 45,92K |
| 2026-08-20 | €69,05 | +2,30 % | €67,45 | €69,50 | €67,45 | 21,75K |
| 2026-08-19 | €67,50 | +0,37 % | €67,00 | €68,75 | €66,60 | 34,24K |
| 2026-08-18 | €67,25 | +2,67 % | €68,00 | €68,45 | €66,15 | 49,20K |
| 2026-08-17 | €65,50 | -2,31 % | €68,90 | €68,90 | €65,50 | 21,86K |
| 2026-08-14 | €67,05 | +1,51 % | €66,65 | €67,35 | €63,90 | 27,21K |
| 2026-08-13 | €66,05 | -1,27 % | €66,00 | €68,05 | €65,25 | 49,88K |
| 2026-08-12 | €66,90 | -1,69 % | €68,95 | €69,95 | €66,90 | 32,85K |
| 2026-08-11 | €68,05 | -1,23 % | €69,00 | €70,30 | €68,05 | 34,15K |
| 2026-08-10 | €68,90 | +0,44 % | €69,10 | €69,70 | €68,25 | 21,20K |
| 2026-08-07 | €68,60 | +2,31 % | €67,40 | €69,95 | €67,25 | 31,35K |
| 2026-08-06 | €67,05 | +0,45 % | €66,75 | €68,35 | €66,05 | 24,07K |
| 2026-08-05 | €66,75 | -1,55 % | €68,05 | €68,70 | €66,65 | 32,95K |
| 2026-08-04 | €67,80 | +3,75 % | €65,60 | €68,35 | €65,35 | 27,75K |
| 2026-08-03 | €65,35 | -0,38 % | €66,05 | €66,15 | €65,15 | 31,85K |
| 2026-07-31 | €65,60 | -1,13 % | €67,00 | €67,70 | €65,45 | 36,95K |
| 2026-07-30 | €66,35 | -0,15 % | €67,90 | €68,10 | €65,85 | 33,87K |
| 2026-07-29 | €66,45 | -2,49 % | €67,00 | €67,95 | €66,10 | 46,60K |
| 2026-07-28 | €68,15 | -2,50 % | €69,85 | €69,85 | €67,05 | 45,74K |
| 2026-07-27 | €69,90 | -1,41 % | €71,00 | €72,85 | €68,25 | 67,30K |
| 2026-07-24 | €70,90 | -0,35 % | €71,40 | €72,60 | €70,00 | 40,07K |
| 2026-07-23 | €71,15 | -3,00 % | €73,60 | €74,85 | €71,05 | 50,10K |
| 2026-07-22 | €73,35 | +6,15 % | €72,00 | €76,75 | €71,80 | 116,50K |
| 2026-07-21 | €69,10 | +3,29 % | €66,90 | €69,10 | €66,65 | 41,02K |
| 2026-07-20 | €66,90 | +9,94 % | €61,35 | €68,45 | €60,65 | 64,19K |
| 2026-07-17 | €60,85 | -1,70 % | €61,00 | €61,80 | €59,80 | 37,99K |
| 2026-07-16 | €61,90 | -3,28 % | €64,00 | €64,80 | €61,90 | 40,84K |
| 2026-07-15 | €64,00 | +1,67 % | €62,80 | €64,85 | €62,30 | 36,20K |
| 2026-07-14 | €62,95 | -0,40 % | €66,60 | €66,75 | €62,45 | 44,39K |
| 2026-07-13 | €63,20 | -2,92 % | €64,90 | €65,30 | €63,20 | 32,81K |
| 2026-07-10 | €65,10 | -1,81 % | €66,00 | €67,25 | €64,55 | 37,39K |
| 2026-07-09 | €66,30 | 0,00 % | €68,10 | €68,15 | €66,25 | 26,14K |
| 2026-07-08 | €66,30 | -1,12 % | €66,80 | €67,50 | €64,75 | 37,47K |
| 2026-07-07 | €67,05 | -4,35 % | €70,00 | €71,50 | €67,05 | 52,46K |
| 2026-07-06 | €70,10 | -0,50 % | €69,75 | €70,60 | €68,50 | 36,67K |
| 2026-07-03 | €70,45 | +3,00 % | €68,10 | €70,45 | €67,60 | 33,55K |
| 2026-07-02 | €68,40 | +1,33 % | €67,60 | €69,15 | €66,15 | 39,15K |
| 2026-07-01 | €67,50 | +0,15 % | €66,60 | €69,00 | €66,55 | 53,53K |
| 2026-06-30 | €67,40 | -0,96 % | €68,05 | €71,25 | €66,55 | 56,11K |
| 2026-06-29 | €68,05 | -3,48 % | €71,45 | €71,45 | €67,90 | 36,51K |
| 2026-06-26 | €70,50 | -0,42 % | €67,00 | €70,95 | €66,25 | 43,53K |
| 2026-06-25 | €70,80 | 0,00 % | €70,80 | €70,80 | €70,80 | 0 |
| 2026-06-24 | €70,80 | +0,14 % | €70,80 | €71,40 | €69,40 | 38,42K |
| 2026-06-23 | €70,70 | +1,73 % | €69,00 | €72,00 | €68,10 | 39,37K |
| 2026-06-22 | €69,50 | -0,93 % | €70,00 | €70,35 | €67,55 | 100,01K |
| 2026-06-19 | €70,15 | +0,21 % | €70,15 | €71,00 | €68,30 | 151,23K |
| 2026-06-18 | €70,00 | +2,41 % | €66,00 | €70,35 | €65,55 | 52,40K |
| 2026-06-17 | €68,35 | +5,80 % | €65,10 | €68,95 | €65,10 | 52,41K |
| 2026-06-16 | €64,60 | -0,84 % | €64,00 | €66,00 | €64,00 | 69,07K |
| 2026-06-15 | €65,15 | +0,54 % | €65,20 | €65,90 | €63,75 | 62,39K |
| 2026-06-12 | €64,80 | +6,14 % | €61,55 | €65,20 | €61,55 | 88,69K |
| 2026-06-11 | €61,05 | +2,61 % | €59,20 | €61,40 | €59,10 | 76,18K |
| 2026-06-10 | €59,50 | +0,17 % | €59,60 | €59,90 | €57,45 | 94,45K |
| 2026-06-09 | €59,40 | +1,19 % | €59,40 | €61,30 | €56,75 | 170,49K |
| 2026-06-08 | €58,70 | +3,44 % | €56,20 | €59,40 | €55,10 | 81,79K |
| 2026-06-05 | €56,75 | -2,49 % | €58,00 | €58,95 | €56,20 | 132,02K |
| 2026-06-04 | €58,20 | +1,84 % | €58,00 | €59,60 | €57,70 | 139,78K |
| 2026-06-03 | €57,15 | -4,75 % | €61,20 | €61,20 | €56,80 | 266,53K |
| 2026-06-02 | €60,00 | -8,05 % | €64,40 | €64,60 | €60,00 | 223,01K |
| 2026-06-01 | €65,25 | -0,76 % | €66,20 | €67,80 | €64,40 | 70,13K |
| 2026-05-29 | €65,75 | -1,87 % | €67,15 | €67,35 | €65,75 | 109,68K |