VIB Vermoegen AG VIH1
XETR · Deutschland · Finanzen
€3,28-0,12 (-3,53 %)
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 | €3,28 | -3,53 % | €3,40 | €3,50 | €3,28 | 83,03K |
| 2026-09-30 | €3,40 | -1,45 % | €3,40 | €3,50 | €3,39 | 42,33K |
| 2026-09-29 | €3,45 | -1,43 % | €3,47 | €3,49 | €3,36 | 52,62K |
| 2026-09-28 | €3,50 | -2,78 % | €3,41 | €3,59 | €3,40 | 123,90K |
| 2026-09-25 | €3,60 | -7,22 % | €3,89 | €3,89 | €3,60 | 109,11K |
| 2026-09-24 | €3,88 | -6,73 % | €4,05 | €4,05 | €3,85 | 33,27K |
| 2026-09-23 | €4,16 | -5,45 % | €4,30 | €4,44 | €4,16 | 28,22K |
| 2026-09-22 | €4,40 | +0,46 % | €4,39 | €4,41 | €4,32 | 6,91K |
| 2026-09-21 | €4,38 | +0,23 % | €4,30 | €4,42 | €4,30 | 16,14K |
| 2026-09-18 | €4,37 | -1,80 % | €4,45 | €4,46 | €4,35 | 7,20K |
| 2026-09-17 | €4,45 | -1,11 % | €4,55 | €4,56 | €4,44 | 7,35K |
| 2026-09-16 | €4,50 | -4,86 % | €4,36 | €4,70 | €4,30 | 55,29K |
| 2026-09-15 | €4,73 | +1,72 % | €4,75 | €4,89 | €4,70 | 51,70K |
| 2026-09-14 | €4,65 | -7,00 % | €5,04 | €5,04 | €4,65 | 11,50K |
| 2026-09-11 | €5,00 | +6,16 % | €4,75 | €5,08 | €4,75 | 43,99K |
| 2026-09-10 | €4,71 | -5,80 % | €5,00 | €5,00 | €4,71 | 21,07K |
| 2026-09-09 | €5,00 | -5,66 % | €4,99 | €5,12 | €4,94 | 55,46K |
| 2026-09-08 | €5,30 | -2,93 % | €5,46 | €5,46 | €5,24 | 7,63K |
| 2026-09-07 | €5,46 | -5,21 % | €5,60 | €5,60 | €5,38 | 11,16K |
| 2026-09-04 | €5,76 | +2,86 % | €5,90 | €5,90 | €5,42 | 3,64K |
| 2026-09-03 | €5,60 | -3,45 % | €5,80 | €5,80 | €5,60 | 26,07K |
| 2026-09-02 | €5,80 | +1,40 % | €5,44 | €6,10 | €5,44 | 41,02K |
| 2026-09-01 | €5,72 | -8,04 % | €6,48 | €6,48 | €5,72 | 30,28K |
| 2026-08-31 | €6,22 | -2,81 % | €6,34 | €6,46 | €6,22 | 4,17K |
| 2026-08-28 | €6,40 | -4,19 % | €6,56 | €6,60 | €6,40 | 13,90K |
| 2026-08-27 | €6,68 | +1,21 % | €6,66 | €6,68 | €6,56 | 7,28K |
| 2026-08-26 | €6,60 | +1,54 % | €6,40 | €6,68 | €6,40 | 89,50K |
| 2026-08-25 | €6,50 | +0,93 % | €6,50 | €6,52 | €6,20 | 81,03K |
| 2026-08-24 | €6,44 | -3,59 % | €7,00 | €7,00 | €6,40 | 2,68K |
| 2026-08-21 | €6,68 | 0,00 % | €6,72 | €6,72 | €6,46 | 6,46K |
| 2026-08-20 | €6,68 | -1,18 % | €6,76 | €6,80 | €6,66 | 6,42K |
| 2026-08-19 | €6,76 | +0,30 % | €6,74 | €6,86 | €6,74 | 3,15K |
| 2026-08-18 | €6,74 | -1,17 % | €6,76 | €6,90 | €6,74 | 22,47K |
| 2026-08-17 | €6,82 | -1,45 % | €7,00 | €7,00 | €6,82 | 12,53K |
| 2026-08-14 | €6,92 | -2,54 % | €7,00 | €7,00 | €6,82 | 6,11K |
| 2026-08-13 | €7,10 | +2,60 % | €6,82 | €7,10 | €6,74 | 11,60K |
| 2026-08-12 | €6,92 | +0,87 % | €6,70 | €7,02 | €6,70 | 66,21K |
| 2026-08-11 | €6,86 | -2,00 % | €7,00 | €7,04 | €6,86 | 3,46K |
| 2026-08-10 | €7,00 | +0,57 % | €7,06 | €7,14 | €7,00 | 51,85K |
| 2026-08-07 | €6,96 | -0,29 % | €6,94 | €7,06 | €6,92 | 4,44K |
| 2026-08-06 | €6,98 | -2,24 % | €6,90 | €7,12 | €6,90 | 2,05K |
| 2026-08-05 | €7,14 | +0,85 % | €6,92 | €7,22 | €6,92 | 21,53K |
| 2026-08-04 | €7,08 | -1,12 % | €7,18 | €7,22 | €7,06 | 2,69K |
| 2026-08-03 | €7,16 | +2,29 % | €7,80 | €7,80 | €7,16 | 9,19K |
| 2026-07-31 | €7,00 | -2,78 % | €7,28 | €7,60 | €7,00 | 12,68K |
| 2026-07-30 | €7,20 | -2,70 % | €7,32 | €7,38 | €7,20 | 2,05K |
| 2026-07-29 | €7,40 | 0,00 % | €7,44 | €7,54 | €7,38 | 1,52K |
| 2026-07-28 | €7,40 | -0,27 % | €7,44 | €7,44 | €7,30 | 1,23K |
| 2026-07-27 | €7,42 | -2,37 % | €7,48 | €7,56 | €7,38 | 748 |
| 2026-07-24 | €7,60 | +1,33 % | €7,62 | €7,62 | €7,46 | 182 |
| 2026-07-23 | €7,50 | -1,32 % | €7,68 | €7,68 | €7,50 | 601 |
| 2026-07-22 | €7,60 | -0,26 % | €7,52 | €7,68 | €7,52 | 968 |
| 2026-07-21 | €7,62 | +2,14 % | €7,56 | €7,70 | €7,50 | 1,37K |
| 2026-07-20 | €7,46 | +0,81 % | €7,28 | €7,60 | €7,28 | 3,71K |
| 2026-07-17 | €7,40 | -1,07 % | €7,38 | €7,62 | €7,38 | 3,64K |
| 2026-07-16 | €7,48 | +0,54 % | €7,58 | €7,58 | €7,48 | 584 |
| 2026-07-15 | €7,44 | -4,12 % | €7,86 | €7,86 | €7,44 | 1,14K |
| 2026-07-14 | €7,76 | +4,86 % | €7,04 | €7,84 | €7,04 | 14,19K |
| 2026-07-13 | €7,40 | -2,63 % | €7,56 | €7,66 | €7,38 | 3,01K |
| 2026-07-10 | €7,60 | -0,52 % | €7,64 | €7,64 | €7,56 | 32,23K |
| 2026-07-09 | €7,64 | -0,26 % | €7,70 | €7,70 | €7,64 | 3,18K |
| 2026-07-08 | €7,66 | 0,00 % | €7,64 | €7,70 | €7,60 | 33,70K |
| 2026-07-07 | €7,66 | -1,29 % | €7,64 | €7,70 | €7,64 | 1,95K |
| 2026-07-06 | €7,76 | +0,26 % | €8,02 | €8,04 | €7,64 | 4,41K |
| 2026-07-03 | €7,74 | -2,03 % | €7,90 | €7,94 | €7,70 | 2,29K |
| 2026-07-02 | €7,90 | 0,00 % | €7,82 | €7,90 | €7,76 | 1,79K |
| 2026-07-01 | €7,90 | +3,40 % | €7,90 | €7,90 | €7,66 | 1,54K |
| 2026-06-30 | €7,64 | 0,00 % | €7,60 | €7,70 | €7,60 | 252 |
| 2026-06-29 | €7,64 | -0,26 % | €7,76 | €7,76 | €7,60 | 2,59K |
| 2026-06-26 | €7,66 | -0,52 % | €7,64 | €7,66 | €7,64 | 12,01K |
| 2026-06-25 | €7,70 | 0,00 % | €7,70 | €7,70 | €7,70 | 0 |
| 2026-06-24 | €7,70 | 0,00 % | €7,66 | €7,70 | €7,66 | 40 |
| 2026-06-23 | €7,70 | 0,00 % | €7,94 | €7,94 | €7,66 | 133 |
| 2026-06-22 | €7,70 | +0,26 % | €7,64 | €7,70 | €7,64 | 5,77K |
| 2026-06-19 | €7,68 | -0,52 % | €7,66 | €7,68 | €7,64 | 1,69K |
| 2026-06-18 | €7,72 | +0,52 % | €7,96 | €7,96 | €7,66 | 404 |
| 2026-06-17 | €7,68 | -0,26 % | €7,64 | €7,68 | €7,64 | 876 |
| 2026-06-16 | €7,70 | 0,00 % | €7,64 | €7,74 | €7,64 | 5,91K |
| 2026-06-15 | €7,70 | +0,52 % | €7,98 | €7,98 | €7,64 | 5,91K |
| 2026-06-12 | €7,66 | -0,52 % | €7,74 | €7,74 | €7,60 | 9,62K |
| 2026-06-11 | €7,70 | +0,79 % | €7,64 | €7,74 | €7,64 | 153 |
| 2026-06-10 | €7,64 | -1,29 % | €7,76 | €7,76 | €7,50 | 3,40K |
| 2026-06-09 | €7,74 | 0,00 % | €7,74 | €7,84 | €7,74 | 1,02K |
| 2026-06-08 | €7,74 | -0,51 % | €7,74 | €7,82 | €7,74 | 12,17K |
| 2026-06-05 | €7,78 | 0,00 % | €7,74 | €7,78 | €7,74 | 843 |
| 2026-06-04 | €7,78 | 0,00 % | €7,76 | €7,80 | €7,74 | 1,15K |
| 2026-06-03 | €7,78 | -0,51 % | €7,74 | €7,78 | €7,74 | 3,83K |
| 2026-06-02 | €7,82 | +0,26 % | €7,78 | €7,82 | €7,74 | 3,62K |
| 2026-06-01 | €7,80 | 0,00 % | €7,82 | €7,82 | €7,78 | 6,29K |
| 2026-05-29 | €7,80 | +0,26 % | €7,82 | €7,82 | €7,78 | 5,16K |