Hot Features
프리미엄
Vib Vermoegen AG (VIH1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 5.13126491647 | 8.38 | 8.9499999 | 8.35 | 4548 | 8.64569439 | DE |
| 4 | -0.1399999 | -1.56424471022 | 8.9499999 | 9.21 | 8.31 | 2726 | 8.67676349 | DE |
| 12 | -1.1 | -11.0998990918 | 9.91 | 10.24 | 8.31 | 4476 | 9.26377158 | DE |
| 26 | 1.32 | 17.6234979973 | 7.49 | 13.18 | 7.21 | 7553 | 9.85349352 | DE |
| 52 | -4.47 | -33.6596385542 | 13.28 | 13.7 | 6.82 | 5854 | 9.69655093 | DE |
| 156 | -39.94 | -81.9282051282 | 48.75 | 49.45 | 6.82 | 19052 | 23.78533186 | DE |
| 260 | -20.99 | -70.4362416107 | 29.8 | 54.4 | 6.82 | 18227 | 28.79160113 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.73 | -0.22 | -2.46 | 8.72 | 8.86 | 8.72 | 981 |
| 1740691620 | 8.9499999 | 0.51 | 6.04 | 8.41 | 8.9499999 | 8.41 | 9412 |
| 1740605220 | 8.44 | 0.04 | 0.48 | 8.44 | 8.5299999 | 8.38 | 2216 |
| 1740518820 | 8.4 | -0.08 | -0.94 | 8.74 | 8.74 | 8.3699999 | 6763 |
| 1740432420 | 8.48 | 0.06 | 0.71 | 8.35 | 8.81 | 8.35 | 3907 |
| 1740173220 | 8.42 | 0.03 | 0.36 | 8.38 | 8.4499999 | 8.38 | 440 |
| 1740086820 | 8.39 | -0.19 | -2.21 | 8.43 | 8.5399999 | 8.39 | 1719 |
| 1740000420 | 8.58 | 0.27 | 3.25 | 8.38 | 8.58 | 8.38 | 253 |
| 1739914020 | 8.31 | -0.06 | -0.72 | 8.8699999 | 8.8699999 | 8.31 | 1154 |
| 1739827620 | 8.3699999 | -0.01 | -0.12 | 8.41 | 8.41 | 8.3699999 | 2969 |
| 1739568420 | 8.38 | -0.05 | -0.59 | 8.5299999 | 8.5299999 | 8.38 | 723 |
| 1739482020 | 8.43 | -0.4 | -4.53 | 8.6999999 | 8.6999999 | 8.41 | 3080 |
| 1739395620 | 8.83 | 0.12 | 1.38 | 8.6 | 8.83 | 8.51 | 2943 |
| 1739309220 | 8.71 | -0.06 | -0.68 | 8.7899999 | 8.7899999 | 8.71 | 592 |
| 1739222820 | 8.77 | -0.03 | -0.34 | 8.97 | 8.97 | 8.71 | 7307 |
| 1738963620 | 8.8 | -0.16 | -1.79 | 8.75 | 9.0399999 | 8.75 | 1265 |
| 1738877220 | 8.96 | 0.02 | 0.22 | 8.92 | 8.96 | 8.75 | 3262 |
| 1738790820 | 8.94 | 0.33 | 3.83 | 8.93 | 8.94 | 8.93 | 127 |
| 1738704420 | 8.61 | -0.19 | -2.16 | 8.89 | 8.89 | 8.61 | 2056 |
| 1738618020 | 8.8 | -0.31 | -3.40 | 9.21 | 9.21 | 8.8 | 1526 |
| 1738358820 | 9.11 | 0.05 | 0.55 | 8.9499999 | 9.1999999 | 8.83 | 2808 |
| 1738272420 | 9.06 | 0.36 | 4.14 | 9.0299999 | 9.06 | 8.76 | 3682 |
| 1738186020 | 8.6999999 | -0.01 | -0.11 | 8.8 | 9.0299999 | 8.6999999 | 9254 |
| 1738099620 | 8.71 | 0.2 | 2.35 | 8.85 | 8.86 | 8.68 | 5280 |
| 1738013220 | 8.51 | -0.19 | -2.18 | 8.76 | 8.76 | 8.51 | 1194 |
| 1737754020 | 8.6999999 | 0.2 | 2.35 | 8.55 | 8.81 | 8.55 | 1326 |
| 1737667620 | 8.5 | -0.27 | -3.08 | 8.57 | 8.81 | 8.5 | 2581 |
| 1737581220 | 8.77 | -0.01 | -0.11 | 8.6999999 | 8.77 | 8.57 | 1274 |
| 1737494820 | 8.7799999 | -0.19 | -2.12 | 9.19 | 9.19 | 8.49 | 45826 |
| 1737408420 | 8.97 | -0.52 | -5.48 | 9.22 | 9.22 | 8.97 | 960 |
| 1737149220 | 9.49 | -0.1 | -1.04 | 9.19 | 9.49 | 9.18 | 4863 |
| 1737062820 | 9.59 | 0.24 | 2.57 | 9.39 | 9.59 | 9.32 | 2470 |
| 1736976420 | 9.35 | 0.08 | 0.86 | 9.1999999 | 9.36 | 9.19 | 2595 |
| 1736890020 | 9.27 | -0.14 | -1.49 | 9.3699999 | 9.3699999 | 9.16 | 7080 |
| 1736803620 | 9.41 | -0.1 | -1.05 | 9.59 | 9.59 | 9.36 | 5102 |
| 1736544420 | 9.51 | -0.22 | -2.26 | 9.56 | 9.61 | 9.51 | 1722 |
| 1736458020 | 9.73 | -0.07 | -0.71 | 9.58 | 9.74 | 9.58 | 871 |
| 1736371620 | 9.8 | -0.09 | -0.91 | 9.99 | 9.99 | 9.64 | 3672 |
| 1736285220 | 9.89 | 0 | 0.00 | 9.8699999 | 9.99 | 9.81 | 1011 |
| 1736198820 | 9.89 | 0.06 | 0.61 | 9.85 | 9.91 | 9.8 | 1157 |
| 1735939620 | 9.83 | -0.02 | -0.20 | 9.99 | 9.99 | 9.71 | 15159 |
| 1735853220 | 9.85 | -0.15 | -1.50 | 9.99 | 10.06 | 9.85 | 5315 |
| 1735594020 | 10 | 0.15 | 1.52 | 9.9 | 10 | 9.82 | 2863 |
| 1735334820 | 9.85 | -0.15 | -1.50 | 9.81 | 9.94 | 9.76 | 297 |
| 1734989220 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.85 | 4360 |
| 1734730020 | 9.99 | -0.11 | -1.09 | 10.16 | 10.16 | 9.83 | 4906 |
| 1734643620 | 10.1 | 0 | 0.00 | 10.18 | 10.18 | 9.9499999 | 16082 |
| 1734557220 | 10.1 | 0.59 | 6.20 | 9.69 | 10.18 | 9.69 | 15568 |
| 1734470820 | 9.51 | -0.25 | -2.56 | 9.86 | 9.86 | 9.5 | 4572 |
| 1734384420 | 9.76 | 0.26 | 2.74 | 9.61 | 9.94 | 9.61 | 1910 |
| 1734125220 | 9.5 | -0.46 | -4.62 | 10 | 10 | 9.5 | 5455 |
| 1734038820 | 9.96 | -0.04 | -0.40 | 9.85 | 9.96 | 9.6999999 | 5575 |
| 1733952420 | 10 | 0.2 | 2.04 | 9.66 | 10 | 9.61 | 1405 |
| 1733866020 | 9.8 | -0.42 | -4.11 | 9.99 | 10.08 | 9.8 | 2384 |
| 1733779620 | 10.22 | -0.02 | -0.20 | 10.24 | 10.24 | 9.96 | 1422 |
| 1733520420 | 10.24 | 0.14 | 1.39 | 9.91 | 10.24 | 9.8 | 2440 |
| 1733434020 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 10.1 | 600 |
| 1733347620 | 10 | 0.1 | 1.01 | 9.96 | 10 | 9.9499999 | 1220 |
| 1733261220 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.83 | 540 |
