Friedrich Vorwerk Group SE VH2
XETR · Almanya · Endüstriyel Hizmetler
€64,25+0,25 (+%0,39)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |