VIB Vermoegen AG VIH1
XETR · Germany · Finance
€3.28-0.12 (-3.53%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |