VeriSign

VRSN
🏛️ Allemagne →
237.90
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 243.20 243.20 233.70 237.90 0.0M
2025-09-29 242.70 243.90 242.70 243.90 0.0M
2025-09-26 242.20 242.90 242.00 242.90 0.0M
2025-09-25 243.30 245.50 243.30 244.20 0.0M
2025-09-24 242.50 245.50 241.70 241.70 0.0M
2025-09-23 238.80 240.80 238.50 239.00 0.0M
2025-09-22 239.20 240.80 236.10 240.80 0.0M
2025-09-19 242.60 245.80 242.60 245.80 0.0M
2025-09-18 243.90 245.00 242.70 245.00 0.0M
2025-09-17 243.60 243.60 241.80 243.40 0.0M
2025-09-16 243.90 243.90 243.60 243.60 0.0M
2025-09-15 244.60 246.00 242.40 244.10 0.0M
2025-09-12 247.90 247.90 243.20 243.20 0.0M
2025-09-11 241.70 245.40 241.70 244.40 0.0M
2025-09-10 244.20 245.90 243.70 245.90 0.0M
2025-09-09 240.30 242.30 239.20 242.30 0.0M
2025-09-08 238.60 241.50 238.60 240.40 0.0M
2025-09-05 237.20 238.10 237.20 237.30 0.0M
2025-09-04 234.90 237.80 234.20 236.60 0.0M
2025-09-03 234.40 236.90 234.40 236.90 0.0M
2025-09-02 234.10 235.90 230.50 233.10 0.0M
2025-09-01 234.00 234.30 232.50 234.30 0.0M
2025-08-29 231.40 232.60 231.40 232.10 0.0M
2025-08-28 234.20 234.30 232.80 233.30 0.0M
2025-08-27 231.60 235.40 231.60 234.40 0.0M
2025-08-26 228.40 231.10 228.40 231.10 0.0M
2025-08-25 231.10 232.10 229.20 229.70 0.0M
2025-08-22 235.60 235.90 235.40 235.40 0.0M
2025-08-21 232.10 234.00 231.80 233.20 0.0M
2025-08-20 231.40 233.20 230.00 231.70 0.0M
2025-08-19 227.40 230.70 226.20 230.70 0.0M
2025-08-18 231.70 231.90 229.60 230.00 0.0M
2025-08-15 228.10 231.60 228.10 230.50 0.0M
2025-08-14 227.30 229.50 227.30 229.10 0.0M
2025-08-13 224.50 228.70 224.50 227.40 0.0M
2025-08-12 229.60 230.80 224.30 225.70 0.0M
2025-08-11 234.10 234.90 230.50 230.60 0.0M
2025-08-08 234.60 236.00 231.50 233.40 0.0M
2025-08-07 235.40 236.90 232.60 234.80 0.0M
2025-08-06 231.30 233.60 230.80 233.30 0.0M
2025-08-05 232.10 232.30 230.40 231.30 0.0M
2025-08-04 230.00 232.50 228.00 231.40 0.0M
2025-08-01 235.10 235.10 228.80 230.00 0.0M
2025-07-31 237.20 237.20 230.10 234.60 0.0M
2025-07-30 239.70 242.70 231.00 232.70 0.0M
2025-07-29 244.30 250.90 237.40 240.70 0.0M
2025-07-28 261.10 266.20 261.10 265.40 0.0M
2025-07-25 242.00 260.60 241.50 260.60 0.0M
2025-07-24 245.60 245.60 244.60 245.30 0.0M
2025-07-23 244.70 246.50 244.50 245.70 0.0M
2025-07-22 243.70 245.00 241.20 245.00 0.0M
2025-07-21 243.30 244.90 241.90 242.90 0.0M
2025-07-18 241.30 243.20 238.40 243.20 0.0M
2025-07-17 242.60 244.90 241.50 242.10 0.0M
2025-07-16 240.40 243.30 238.30 238.30 0.0M
2025-07-15 243.40 244.90 241.50 243.50 0.0M
2025-07-14 239.20 243.40 239.20 242.90 0.0M
2025-07-11 244.50 244.50 239.90 241.30 0.0M
2025-07-10 248.00 249.20 244.80 245.10 0.0M
2025-07-09 243.70 248.00 242.80 248.00 0.0M
2025-07-08 244.30 244.80 241.00 244.30 0.0M
2025-07-07 242.30 245.80 242.30 245.80 0.0M
2025-07-04 243.20 243.20 242.20 242.20 0.0M
2025-07-03 238.30 241.60 238.30 241.60 0.0M
2025-07-02 245.00 247.00 236.00 237.00 0.0M
2025-07-01 244.10 245.50 243.00 245.30 0.0M
2025-06-30 247.20 248.20 245.60 245.70 0.0M
2025-06-27 241.40 245.90 241.10 245.00 0.0M
2025-06-26 242.90 242.90 240.10 241.30 0.0M
2025-06-25 244.90 245.80 243.40 243.40 0.0M
2025-06-24 247.00 247.10 243.60 243.60 0.0M
2025-06-23 241.10 245.60 240.50 244.30 0.0M
2025-06-20 242.30 244.20 242.30 244.20 0.0M
2025-06-19 243.50 244.60 241.20 243.60 0.0M
2025-06-18 246.30 247.90 243.80 243.80 0.0M
2025-06-17 240.90 246.30 240.70 246.30 0.0M
2025-06-16 242.00 243.80 241.90 241.90 0.0M
2025-06-13 241.40 244.90 239.70 243.90 0.0M
2025-06-12 241.40 243.70 240.10 243.00 0.0M
2025-06-11 242.10 244.00 241.10 242.20 0.0M
2025-06-10 243.90 244.90 240.30 241.60 0.0M
2025-06-09 250.10 251.20 244.00 248.40 0.0M
2025-06-06 243.20 250.30 243.20 250.30 0.0M
2025-06-05 240.60 244.00 239.00 243.00 0.0M
2025-06-04 243.30 243.30 240.30 240.90 0.0M
2025-06-03 241.50 242.80 237.80 242.80 0.0M
2025-06-02 239.00 241.30 234.90 240.90 0.0M
2025-05-30 237.60 240.00 234.80 240.00 0.0M
2025-05-29 245.10 245.10 234.70 234.70 0.0M
2025-05-28 237.20 239.20 237.20 238.50 0.0M
2025-05-27 250.00 250.00 235.20 235.20 0.0M
2025-05-26 248.80 251.80 246.90 249.00 0.0M
2025-05-23 248.10 249.90 247.00 247.00 0.0M
2025-05-22 247.60 250.20 246.20 250.20 0.0M
2025-05-21 245.70 248.90 245.70 247.30 0.0M
2025-05-20 252.80 254.10 249.00 249.00 0.0M
2025-05-19 253.10 253.50 250.00 251.00 0.0M
2025-05-16 250.90 254.10 250.70 254.10 0.0M
2025-05-15 244.70 251.20 244.40 251.20 0.0M
2025-05-14 246.20 247.00 242.70 247.00 0.0M
2025-05-13 251.40 255.20 247.30 247.30 0.0M
2025-05-12 254.70 255.80 246.40 252.30 0.0M
2025-05-09 255.30 255.50 250.90 250.90 0.0M
2025-05-08 255.20 255.50 253.50 255.10 0.0M
2025-05-07 249.90 255.10 247.60 255.10 0.0M
2025-05-06 252.70 253.50 249.00 249.00 0.0M
2025-05-05 251.90 254.30 249.10 252.50 0.0M
2025-05-02 248.30 251.20 246.60 250.70 0.0M
2025-04-30 243.20 245.90 242.60 245.90 0.0M
2025-04-29 244.20 244.50 241.50 243.10 0.0M
2025-04-28 237.60 246.30 237.60 240.90 0.0M
2025-04-25 217.40 243.10 216.60 239.20 0.0M
2025-04-24 219.00 224.00 219.00 222.70 0.0M
2025-04-23 221.20 222.70 219.10 221.10 0.0M
2025-04-22 209.40 216.20 209.00 214.00 0.0M
2025-04-17 218.60 218.60 216.70 216.70 0.0M
2025-04-16 216.30 223.70 215.70 215.80 0.0M
2025-04-15 219.80 222.40 218.50 222.40 0.0M
2025-04-14 221.00 222.70 215.30 215.30 0.0M
2025-04-11 212.80 219.60 212.40 219.60 0.0M
2025-04-10 221.40 222.40 214.70 217.30 0.0M
2025-04-09 209.20 222.10 207.60 222.10 0.0M
2025-04-08 216.70 222.20 215.00 215.00 0.0M
2025-04-07 210.80 216.40 201.00 216.40 0.0M
2025-04-04 232.00 232.00 219.20 219.20 0.0M
2025-04-03 227.60 232.10 224.40 232.10 0.0M
2025-04-02 236.90 237.50 233.30 233.80 0.0M
2025-04-01 234.90 238.00 234.70 236.00 0.0M
2025-03-31 231.10 234.90 227.90 234.90 0.0M
2025-03-28 236.10 237.00 232.20 232.60 0.0M
2025-03-27 230.40 236.10 230.30 236.10 0.0M
2025-03-26 229.10 232.20 227.10 232.20 0.0M
2025-03-25 226.20 229.10 226.00 228.60 0.0M
2025-03-24 228.20 228.90 226.90 228.20 0.0M
2025-03-21 222.60 226.60 222.00 226.00 0.0M
2025-03-20 224.40 224.90 222.00 224.20 0.0M
2025-03-19 218.80 222.60 218.70 222.50 0.0M
2025-03-18 216.90 220.00 216.90 219.90 0.0M
2025-03-17 218.40 220.50 217.90 218.40 0.0M
2025-03-14 216.00 219.10 215.50 218.40 0.0M
2025-03-13 216.60 217.20 214.30 214.70 0.0M
2025-03-12 218.60 218.90 215.10 217.30 0.0M
2025-03-11 221.30 221.30 215.80 215.80 0.0M
2025-03-10 219.90 223.50 217.70 220.50 0.0M
2025-03-07 223.20 223.80 217.10 222.00 0.0M
2025-03-06 223.60 225.30 220.70 222.70 0.0M
2025-03-05 222.90 225.00 218.90 218.90 0.0M
2025-03-04 230.20 230.20 223.50 223.50 0.0M
2025-03-03 229.80 231.20 227.50 228.20 0.0M
2025-02-28 225.30 227.80 224.90 227.80 0.0M
2025-02-27 226.80 229.40 225.80 225.80 0.0M
2025-02-26 229.30 230.10 227.00 227.50 0.0M
2025-02-25 221.20 227.60 220.90 226.40 0.0M
2025-02-24 220.90 223.00 220.80 222.40 0.0M
2025-02-21 223.80 224.30 220.90 223.00 0.0M
2025-02-20 222.20 222.80 220.60 222.80 0.0M
2025-02-19 220.40 223.10 220.40 223.10 0.0M
2025-02-18 220.40 221.00 219.10 220.90 0.0M
2025-02-17 223.00 223.00 219.00 221.00 0.0M
2025-02-14 219.90 220.90 218.20 218.20 0.0M
2025-02-13 219.20 220.60 218.90 220.60 0.0M
2025-02-12 218.50 220.40 217.50 219.00 0.0M
2025-02-11 214.30 219.00 214.30 219.00 0.0M
2025-02-10 218.90 219.40 214.00 215.90 0.0M
2025-02-07 212.90 215.00 208.00 215.00 0.0M
2025-02-06 213.90 216.20 211.10 212.20 0.0M
2025-02-05 208.10 212.80 208.10 212.00 0.0M
2025-02-04 210.40 211.50 209.80 210.90 0.0M
2025-02-03 206.00 209.90 205.20 209.90 0.0M
2025-01-31 207.00 209.10 206.80 207.70 0.0M
2025-01-30 205.80 206.90 204.70 205.60 0.0M
2025-01-29 205.90 206.40 204.90 205.30 0.0M
2025-01-28 204.40 207.00 203.70 207.00 0.0M
2025-01-27 197.50 204.90 195.10 202.00 0.0M
2025-01-24 196.05 198.65 195.05 198.65 0.0M
2025-01-23 199.00 200.00 197.30 197.60 0.0M
2025-01-22 204.20 204.20 199.05 199.35 0.0M
2025-01-21 204.10 204.10 200.20 202.50 0.0M
2025-01-20 205.50 206.80 201.80 203.30 0.0M
2025-01-17 204.30 206.30 203.60 204.50 0.0M
2025-01-16 205.50 206.10 202.90 204.20 0.0M
2025-01-15 202.60 205.50 202.60 203.70 0.0M
2025-01-14 204.90 207.20 202.90 202.90 0.0M
2025-01-13 202.90 205.20 201.80 205.20 0.0M
2025-01-10 207.30 208.80 202.80 202.90 0.0M
2025-01-09 205.80 208.50 205.30 206.90 0.0M
2025-01-08 203.40 205.70 200.90 205.70 0.0M
2025-01-07 203.20 205.90 201.20 201.20 0.0M
2025-01-06 200.40 204.00 199.60 203.10 0.0M
2025-01-03 201.00 202.10 197.75 200.00 0.0M
2025-01-02 203.50 204.80 199.35 200.20 0.0M