Viromed Medical AG VME
XETR · Deutschland · Gesundheitsdienstleistungen
€5,90+0,75 (+14,56 %)
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 | €5,90 | +14,56 % | €6,30 | €6,30 | €5,80 | 67,41K |
| 2026-09-30 | €5,15 | +7,29 % | €4,76 | €5,15 | €4,76 | 13,69K |
| 2026-09-29 | €4,80 | -4,00 % | €4,90 | €4,98 | €4,66 | 27,96K |
| 2026-09-28 | €5,00 | -5,66 % | €5,25 | €5,30 | €4,40 | 50,71K |
| 2026-09-25 | €5,30 | -0,93 % | €5,35 | €5,45 | €5,20 | 10,51K |
| 2026-09-24 | €5,35 | -0,93 % | €5,45 | €5,55 | €5,25 | 12,88K |
| 2026-09-23 | €5,40 | -1,82 % | €5,45 | €5,55 | €5,30 | 5,67K |
| 2026-09-22 | €5,50 | -2,65 % | €5,60 | €5,65 | €5,30 | 10,76K |
| 2026-09-21 | €5,65 | +1,80 % | €5,65 | €5,65 | €5,55 | 2 |
| 2026-09-18 | €5,55 | -1,77 % | €5,65 | €5,65 | €5,50 | 1,40K |
| 2026-09-17 | €5,65 | +4,63 % | €5,45 | €5,70 | €5,30 | 19,64K |
| 2026-09-16 | €5,40 | 0,00 % | €5,35 | €5,45 | €5,35 | 2,85K |
| 2026-09-15 | €5,40 | -1,82 % | €5,45 | €5,50 | €5,30 | 5,58K |
| 2026-09-14 | €5,50 | -3,51 % | €5,55 | €5,55 | €5,50 | 806 |
| 2026-09-11 | €5,70 | +2,70 % | €5,50 | €5,70 | €5,40 | 17,35K |
| 2026-09-10 | €5,55 | +3,74 % | €5,30 | €5,60 | €5,30 | 6,95K |
| 2026-09-09 | €5,35 | -7,76 % | €5,65 | €5,90 | €5,35 | 19,85K |
| 2026-09-08 | €5,80 | -0,85 % | €5,65 | €5,80 | €5,55 | 2,75K |
| 2026-09-07 | €5,85 | -2,50 % | €5,85 | €5,90 | €5,60 | 11,40K |
| 2026-09-04 | €6,00 | -5,51 % | €6,20 | €6,35 | €5,40 | 54,57K |
| 2026-09-03 | €6,35 | -3,79 % | €6,75 | €6,75 | €6,30 | 16,18K |
| 2026-09-02 | €6,60 | +1,54 % | €6,45 | €6,75 | €6,45 | 1,51K |
| 2026-09-01 | €6,50 | +0,78 % | €6,55 | €6,70 | €6,30 | 13,96K |
| 2026-08-31 | €6,45 | +0,78 % | €6,60 | €6,75 | €6,30 | 5,12K |
| 2026-08-28 | €6,40 | -6,57 % | €6,90 | €6,90 | €6,35 | 7,94K |
| 2026-08-27 | €6,85 | +3,01 % | €6,70 | €6,85 | €6,35 | 6,95K |
| 2026-08-26 | €6,65 | +2,31 % | €6,75 | €6,80 | €6,40 | 2,55K |
| 2026-08-25 | €6,50 | -7,80 % | €6,85 | €7,10 | €6,50 | 10,67K |
| 2026-08-24 | €7,05 | 0,00 % | €7,20 | €7,20 | €6,95 | 10,33K |
| 2026-08-21 | €7,05 | -2,08 % | €7,15 | €7,20 | €7,05 | 3,70K |
| 2026-08-20 | €7,20 | -0,69 % | €7,10 | €7,20 | €7,05 | 6,68K |
| 2026-08-19 | €7,25 | 0,00 % | €7,10 | €7,25 | €7,10 | 7,68K |
| 2026-08-18 | €7,25 | +0,69 % | €7,05 | €7,30 | €7,05 | 6,74K |
| 2026-08-17 | €7,20 | -1,37 % | €7,30 | €7,50 | €7,15 | 8,25K |
| 2026-08-14 | €7,30 | +1,39 % | €7,35 | €7,45 | €7,30 | 1,01K |
| 2026-08-13 | €7,20 | -2,70 % | €7,45 | €7,65 | €7,20 | 872 |
| 2026-08-12 | €7,40 | +1,37 % | €7,40 | €7,50 | €7,40 | 5,87K |
| 2026-08-11 | €7,30 | -2,67 % | €7,50 | €7,55 | €7,30 | 9,27K |
| 2026-08-10 | €7,50 | -1,96 % | €7,65 | €8,00 | €7,50 | 16,79K |
| 2026-08-07 | €7,65 | -0,65 % | €7,60 | €7,70 | €7,60 | 3,76K |
| 2026-08-06 | €7,70 | 0,00 % | €7,60 | €7,80 | €7,60 | 1,47K |
| 2026-08-05 | €7,70 | -0,65 % | €7,70 | €7,70 | €7,65 | 7,50K |
| 2026-08-04 | €7,75 | +3,33 % | €7,60 | €7,75 | €7,60 | 5,39K |
| 2026-08-03 | €7,50 | -0,66 % | €7,45 | €7,50 | €7,45 | 504 |
| 2026-07-31 | €7,55 | -2,58 % | €7,50 | €7,65 | €7,50 | 2,73K |
| 2026-07-30 | €7,75 | +1,31 % | €7,65 | €7,75 | €7,65 | 4,51K |
| 2026-07-29 | €7,65 | +4,79 % | €7,50 | €7,70 | €7,50 | 3,60K |
| 2026-07-28 | €7,30 | -3,95 % | €7,80 | €7,80 | €7,30 | 6,77K |
| 2026-07-27 | €7,60 | -3,80 % | €7,70 | €7,70 | €7,30 | 11,47K |
| 2026-07-24 | €7,90 | +6,04 % | €7,55 | €7,90 | €7,50 | 5,49K |
| 2026-07-23 | €7,45 | 0,00 % | €7,35 | €7,45 | €7,35 | 1,79K |
| 2026-07-22 | €7,45 | -2,61 % | €7,60 | €7,60 | €7,45 | 582 |
| 2026-07-21 | €7,65 | +0,66 % | €7,55 | €7,65 | €7,55 | 1,18K |
| 2026-07-20 | €7,60 | -4,40 % | €7,80 | €7,80 | €7,55 | 2,06K |
| 2026-07-17 | €7,95 | +6,71 % | €7,65 | €7,95 | €7,55 | 5,00K |
| 2026-07-16 | €7,45 | -6,29 % | €7,75 | €7,80 | €7,45 | 2,60K |
| 2026-07-15 | €7,95 | +8,16 % | €7,50 | €7,95 | €7,50 | 8,27K |
| 2026-07-14 | €7,35 | -3,29 % | €7,40 | €7,50 | €7,35 | 2,48K |
| 2026-07-13 | €7,60 | +3,40 % | €7,50 | €7,65 | €7,50 | 5,39K |
| 2026-07-10 | €7,35 | 0,00 % | €7,40 | €7,40 | €7,30 | 3,70K |
| 2026-07-09 | €7,35 | +3,52 % | €7,20 | €7,35 | €7,20 | 1,60K |
| 2026-07-08 | €7,10 | +0,71 % | €7,15 | €7,20 | €6,90 | 9,46K |
| 2026-07-07 | €7,05 | +4,44 % | €6,90 | €7,15 | €6,90 | 4,50K |
| 2026-07-06 | €6,75 | -1,46 % | €6,70 | €7,00 | €6,70 | 8,20K |
| 2026-07-03 | €6,85 | -0,72 % | €7,00 | €7,00 | €6,80 | 7 |
| 2026-07-02 | €6,90 | +2,22 % | €6,90 | €7,00 | €6,90 | 1,28K |
| 2026-07-01 | €6,75 | -4,93 % | €7,00 | €7,00 | €6,70 | 3,12K |
| 2026-06-30 | €7,10 | +2,16 % | €7,15 | €7,35 | €7,05 | 7,32K |
| 2026-06-29 | €6,95 | -2,11 % | €7,00 | €7,10 | €6,50 | 8,31K |
| 2026-06-26 | €7,10 | -1,39 % | €7,15 | €7,15 | €7,00 | 2,28K |
| 2026-06-25 | €7,20 | -2,04 % | €7,25 | €7,45 | €6,85 | 5,16K |
| 2026-06-24 | €7,35 | +0,68 % | €7,50 | €7,50 | €7,35 | 2,28K |
| 2026-06-23 | €7,30 | 0,00 % | €7,10 | €7,35 | €7,10 | 3,01K |
| 2026-06-22 | €7,30 | +4,29 % | €7,10 | €7,30 | €6,95 | 10,60K |
| 2026-06-19 | €7,00 | +2,19 % | €6,90 | €7,00 | €6,90 | 3,00K |
| 2026-06-18 | €6,85 | +2,24 % | €6,85 | €6,85 | €6,85 | 710 |
| 2026-06-17 | €6,70 | -0,74 % | €6,55 | €6,70 | €6,55 | 5 |
| 2026-06-16 | €6,75 | 0,00 % | €6,65 | €6,95 | €6,65 | 6,44K |
| 2026-06-15 | €6,75 | -4,26 % | €6,90 | €6,90 | €6,65 | 4,98K |
| 2026-06-12 | €7,05 | 0,00 % | €7,05 | €7,10 | €7,05 | 855 |
| 2026-06-11 | €7,05 | +2,17 % | €7,05 | €7,05 | €7,00 | 600 |
| 2026-06-10 | €6,90 | -2,13 % | €7,05 | €7,15 | €6,90 | 5,68K |
| 2026-06-09 | €7,05 | +0,71 % | €6,85 | €7,10 | €6,85 | 1,01K |
| 2026-06-08 | €7,00 | -2,10 % | €7,20 | €7,20 | €7,00 | 2,81K |
| 2026-06-05 | €7,15 | -0,69 % | €7,15 | €7,15 | €7,15 | 0 |
| 2026-06-04 | €7,20 | +0,70 % | €7,25 | €7,30 | €7,20 | 2,36K |
| 2026-06-03 | €7,15 | -2,05 % | €7,15 | €7,50 | €7,15 | 4,35K |
| 2026-06-02 | €7,30 | +8,96 % | €6,70 | €7,45 | €6,70 | 20,82K |
| 2026-06-01 | €6,70 | +6,35 % | €6,45 | €6,75 | €6,35 | 4,93K |
| 2026-05-29 | €6,30 | +2,44 % | €6,30 | €6,50 | €6,20 | 4,43K |