Viromed Medical AG VME
XETR · Almanya · Sağlık Hizmetleri
€5,80+0,65 (+%12,62)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,80 | +%12,62 | €6,30 | €6,30 | €5,80 | 60,29K |
| 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 |