OeKOWORLD AG Pref P (VVVGn_p)

VVVGn_p
🏛️ Allemagne →
26.40
Dernière Mise à Jour: 2025-09-29
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
2023-12-29 32.80 32.80 31.60 32.10 0.0M
2023-12-28 30.20 32.20 30.20 32.20 0.0M
2023-12-27 30.20 31.00 30.10 30.40 0.0M
2023-12-22 30.50 30.70 30.00 30.70 0.0M
2023-12-21 31.10 31.20 30.20 30.60 0.0M
2023-12-20 30.40 31.10 30.40 31.10 0.0M
2023-12-19 30.60 31.10 30.40 30.80 0.0M
2023-12-18 30.90 31.50 30.60 31.20 0.0M
2023-12-15 31.60 31.70 30.70 31.20 0.0M
2023-12-14 31.00 31.30 30.90 30.90 0.0M
2023-12-13 30.10 30.70 30.00 30.70 0.0M
2023-12-12 30.30 31.00 30.30 30.70 0.0M
2023-12-11 30.60 30.70 30.30 30.60 0.0M
2023-12-08 31.30 31.30 31.30 31.30 0.0M
2023-12-07 30.60 31.80 30.10 31.60 0.0M
2023-12-06 30.80 31.20 30.10 30.80 0.0M
2023-12-05 32.00 32.00 31.00 31.00 0.0M
2023-12-04 30.20 32.00 30.20 31.40 0.0M
2023-12-01 30.80 30.80 30.40 30.80 0.0M
2023-11-30 31.10 31.80 30.50 30.70 0.0M
2023-11-29 31.60 32.00 30.80 30.80 0.0M
2023-11-28 32.40 32.40 31.60 32.20 0.0M
2023-11-27 33.00 33.70 31.50 32.00 0.0M
2023-11-24 33.80 33.80 33.00 33.40 0.0M
2023-11-23 34.00 34.80 33.50 34.30 0.0M
2023-11-22 34.60 35.70 33.60 34.30 0.0M
2023-11-21 34.80 34.80 33.60 33.80 0.0M
2023-11-20 35.60 35.60 34.30 34.40 0.0M
2023-11-17 34.00 34.60 33.00 34.30 0.0M
2023-11-16 32.90 35.50 32.90 34.50 0.0M
2023-11-15 29.40 32.70 29.40 32.70 0.0M
2023-11-14 28.00 29.30 28.00 28.80 0.0M
2023-11-13 28.90 28.90 27.10 27.70 0.0M
2023-11-10 27.00 28.70 27.00 28.70 0.0M
2023-11-09 23.80 26.20 23.80 26.20 0.0M
2023-11-08 23.70 23.70 23.20 23.60 0.0M
2023-11-07 23.70 23.80 23.20 23.40 0.0M
2023-11-06 23.40 23.60 23.20 23.50 0.0M
2023-11-03 23.30 23.80 23.30 23.60 0.0M
2023-11-02 23.80 24.20 22.20 23.20 0.0M
2023-11-01 24.40 24.40 23.60 24.20 0.0M
2023-10-31 24.30 24.30 23.70 24.30 0.0M
2023-10-30 24.00 24.00 23.90 24.00 0.0M
2023-10-27 24.10 24.30 23.80 24.20 0.0M
2023-10-26 25.00 25.00 23.30 24.70 0.0M
2023-10-25 24.90 25.40 24.40 25.10 0.0M
2023-10-24 23.10 24.20 22.60 24.20 0.0M
2023-10-23 24.00 24.00 23.40 23.70 0.0M
2023-10-20 24.90 24.90 23.80 24.50 0.0M
2023-10-19 24.60 24.80 24.50 24.80 0.0M
2023-10-18 25.10 25.20 24.80 25.20 0.0M
2023-10-17 25.70 25.80 25.00 25.50 0.0M
2023-10-16 26.10 26.50 25.80 26.10 0.0M
2023-10-13 26.40 26.60 25.90 26.60 0.0M
2023-10-12 27.00 27.00 26.40 26.60 0.0M
2023-10-11 26.40 27.00 26.20 26.50 0.0M
2023-10-10 26.60 26.70 26.10 26.70 0.0M
2023-10-09 26.30 26.30 26.10 26.20 0.0M
2023-10-06 26.20 26.30 25.70 26.00 0.0M
2023-10-05 25.70 25.90 25.60 25.90 0.0M
2023-10-04 26.70 26.80 25.60 25.90 0.0M
2023-10-03 26.10 27.50 26.10 27.00 0.0M
2023-10-02 27.30 27.60 26.10 26.60 0.0M
2023-09-29 27.80 27.80 26.90 27.30 0.0M
2023-09-28 26.90 27.70 26.80 27.40 0.0M
2023-09-27 29.50 29.50 25.70 27.00 0.0M
2023-09-26 30.60 30.90 29.70 30.60 0.0M
2023-09-25 31.30 31.30 30.80 31.10 0.0M
2023-09-22 31.80 31.80 31.20 31.50 0.0M
2023-09-21 31.40 31.70 31.20 31.50 0.0M
2023-09-20 32.80 33.40 31.80 31.80 0.0M
2023-09-19 33.40 33.40 32.40 32.50 0.0M
2023-09-18 32.50 33.80 32.30 33.20 0.0M
2023-09-15 33.30 33.70 32.50 32.90 0.0M
2023-09-14 33.60 33.60 32.70 32.90 0.0M
2023-09-13 32.70 33.30 32.60 33.30 0.0M
2023-09-12 32.80 33.10 32.80 33.10 0.0M
2023-09-11 32.40 33.20 32.10 32.50 0.0M
2023-09-08 33.20 33.20 32.00 32.30 0.0M
2023-09-07 34.00 34.00 33.60 33.70 0.0M
2023-09-06 35.70 35.70 33.80 34.50 0.0M
2023-09-05 35.70 35.70 35.30 35.50 0.0M
2023-09-04 35.30 35.50 35.30 35.50 0.0M
2023-09-01 35.00 35.30 34.80 35.30 0.0M
2023-08-31 34.20 34.70 34.20 34.70 0.0M
2023-08-30 34.60 34.60 34.60 34.60 0.0M
2023-08-29 34.40 34.80 34.40 34.70 0.0M
2023-08-28 34.20 34.20 34.10 34.20 0.0M
2023-08-25 34.60 34.90 33.40 34.70 0.0M
2023-08-24 35.60 35.60 34.80 35.10 0.0M
2023-08-23 34.80 35.10 34.40 35.10 0.0M
2023-08-22 34.20 34.30 33.70 34.30 0.0M
2023-08-21 33.60 33.80 33.40 33.80 0.0M
2023-08-18 33.50 34.30 33.50 34.10 0.0M
2023-08-17 34.10 34.10 33.10 33.30 0.0M
2023-08-16 34.40 34.40 34.00 34.30 0.0M
2023-08-15 34.80 34.80 34.00 34.30 0.0M
2023-08-14 34.90 34.90 34.00 34.30 0.0M
2023-08-11 34.50 34.50 34.50 34.50 0.0M
2023-08-10 35.20 35.40 34.00 34.30 0.0M
2023-08-09 35.00 35.00 34.80 34.80 0.0M
2023-08-08 35.00 35.20 34.30 34.90 0.0M
2023-08-07 35.80 35.80 34.70 34.70 0.0M
2023-08-04 36.40 36.90 35.40 35.60 0.0M
2023-08-03 37.00 37.20 36.70 37.00 0.0M
2023-08-02 37.00 37.00 36.70 37.00 0.0M
2023-08-01 37.10 37.20 36.60 36.80 0.0M
2023-07-31 36.60 36.90 36.60 36.60 0.0M
2023-07-28 36.80 37.80 36.60 36.80 0.0M
2023-07-27 37.40 37.60 37.00 37.10 0.0M
2023-07-26 38.20 38.20 37.40 37.40 0.0M
2023-07-25 37.80 37.80 37.80 37.80 0.0M
2023-07-24 37.50 37.80 37.40 37.60 0.0M
2023-07-21 37.70 38.10 37.40 37.70 0.0M
2023-07-20 38.20 38.20 38.20 38.20 0.0M
2023-07-19 38.50 38.50 38.30 38.30 0.0M
2023-07-18 39.00 39.00 37.50 38.00 0.0M
2023-07-17 39.10 39.60 38.50 38.80 0.0M
2023-07-14 38.90 38.90 38.40 38.60 0.0M
2023-07-13 39.30 39.30 39.30 39.30 0.0M
2023-07-12 39.00 39.40 38.40 39.30 0.0M
2023-07-11 38.70 38.70 38.70 38.70 0.0M
2023-07-10 38.50 40.40 38.50 38.80 0.0M
2023-07-07 38.30 38.30 38.30 38.30 0.0M
2023-07-06 41.70 42.20 37.90 38.40 0.0M
2023-07-05 41.90 41.90 40.60 41.30 0.0M
2023-07-04 41.30 41.80 41.30 41.70 0.0M
2023-07-03 40.00 41.10 40.00 40.70 0.0M
2023-06-30 39.50 39.60 39.20 39.60 0.0M
2023-06-29 39.40 39.40 39.00 39.00 0.0M
2023-06-28 38.00 38.40 38.00 38.40 0.0M
2023-06-27 37.80 38.20 37.10 37.10 0.0M
2023-06-26 39.00 39.10 37.30 37.30 0.0M
2023-06-23 39.70 39.70 38.10 38.90 0.0M
2023-06-22 39.30 40.30 39.10 40.30 0.0M
2023-06-21 42.10 42.10 40.70 41.00 0.0M
2023-06-20 42.80 42.80 41.60 42.60 0.0M
2023-06-19 43.30 43.30 42.30 42.40 0.0M
2023-06-16 44.10 44.50 44.10 44.40 0.0M
2023-06-15 43.50 45.00 43.30 44.40 0.0M
2023-06-14 42.60 43.50 42.60 43.40 0.0M
2023-06-13 42.60 42.80 42.50 42.80 0.0M
2023-06-12 42.60 42.60 42.60 42.60 0.0M
2023-06-09 42.70 42.70 42.70 42.70 0.0M
2023-06-08 42.10 43.20 42.10 42.90 0.0M
2023-06-07 41.90 43.00 41.90 42.70 0.0M
2023-06-06 42.50 42.50 42.50 42.50 0.0M
2023-06-05 41.80 42.80 41.80 42.30 0.0M
2023-06-02 43.00 43.00 42.10 42.30 0.0M
2023-06-01 41.60 43.10 41.60 42.80 0.0M
2023-05-31 41.10 41.20 40.60 40.80 0.0M
2023-05-30 40.40 40.60 39.60 40.60 0.0M
2023-05-29 40.00 40.00 40.00 40.00 0.0M
2023-05-26 40.10 40.20 39.90 39.90 0.0M
2023-05-25 38.70 41.20 38.70 39.60 0.0M
2023-05-24 37.90 38.60 37.50 38.40 0.0M
2023-05-23 37.10 37.60 37.10 37.50 0.0M
2023-05-22 37.50 37.50 36.80 37.10 0.0M
2023-05-19 37.50 37.50 37.10 37.10 0.0M
2023-05-18 37.30 37.50 37.30 37.50 0.0M
2023-05-17 37.40 37.40 36.70 37.10 0.0M
2023-05-16 37.20 37.50 37.20 37.20 0.0M
2023-05-15 37.20 37.20 36.60 36.90 0.0M
2023-05-12 36.80 37.00 36.60 36.70 0.0M
2023-05-11 36.70 37.10 36.60 37.00 0.0M
2023-05-10 37.10 37.20 36.60 37.10 0.0M
2023-05-09 36.60 36.90 36.60 36.60 0.0M
2023-05-08 36.70 37.20 36.60 36.90 0.0M
2023-05-05 36.70 37.20 36.70 37.20 0.0M
2023-05-04 37.50 37.50 36.60 36.80 0.0M
2023-05-03 37.80 37.90 37.10 37.30 0.0M
2023-05-02 39.00 39.00 37.80 37.80 0.0M
2023-04-28 38.40 38.90 38.10 38.60 0.0M
2023-04-27 40.30 40.30 38.30 38.70 0.0M
2023-04-26 40.00 40.00 40.00 40.00 0.0M
2023-04-25 39.90 40.30 39.20 39.70 0.0M
2023-04-24 40.20 40.90 40.10 40.50 0.0M
2023-04-21 40.50 41.20 40.20 40.60 0.0M
2023-04-20 40.40 41.20 40.40 40.80 0.0M
2023-04-19 39.80 41.00 39.80 40.60 0.0M
2023-04-18 39.20 40.30 38.70 39.10 0.0M
2023-04-17 38.30 39.30 38.10 38.80 0.0M
2023-04-14 38.70 39.30 37.60 38.20 0.0M
2023-04-13 39.20 39.20 37.70 38.90 0.0M
2023-04-12 41.50 41.50 39.70 39.70 0.0M
2023-04-11 42.10 42.50 42.00 42.10 0.0M
2023-04-06 42.70 42.80 42.00 42.00 0.0M
2023-04-05 44.20 44.40 43.30 43.30 0.0M
2023-04-04 43.40 44.20 43.40 44.10 0.0M
2023-04-03 44.40 46.30 43.50 43.50 0.0M
2023-03-31 43.80 43.90 43.50 43.90 0.0M
2023-03-30 44.00 44.15 43.25 44.15 0.0M
2023-03-29 44.00 44.00 44.00 44.00 0.0M
2023-03-28 43.65 44.00 43.20 44.00 0.0M
2023-03-27 44.45 44.45 44.00 44.00 0.0M
2023-03-24 43.95 44.05 43.55 44.05 0.0M
2023-03-23 45.50 45.50 44.00 44.70 0.0M
2023-03-22 44.05 44.75 44.05 44.75 0.0M
2023-03-21 42.20 43.50 42.20 43.25 0.0M
2023-03-20 43.45 43.45 42.05 42.60 0.0M
2023-03-17 42.85 43.45 42.85 42.85 0.0M
2023-03-16 42.95 43.25 42.95 43.25 0.0M
2023-03-15 44.75 44.75 42.40 42.40 0.0M
2023-03-14 43.40 44.00 43.40 44.00 0.0M
2023-03-13 43.05 43.05 41.35 42.55 0.0M
2023-03-10 44.80 44.80 43.45 44.00 0.0M
2023-03-09 44.55 44.80 43.00 44.80 0.0M
2023-03-08 44.80 45.30 44.75 45.15 0.0M
2023-03-07 46.05 46.05 45.60 45.60 0.0M
2023-03-06 45.95 45.95 44.20 44.95 0.0M
2023-03-03 45.75 45.75 45.00 45.10 0.0M
2023-03-02 46.75 46.75 46.50 46.50 0.0M
2023-03-01 49.50 49.50 47.50 47.50 0.0M
2023-02-28 49.70 49.70 49.30 49.30 0.0M
2023-02-27 48.55 48.80 48.50 48.80 0.0M
2023-02-24 50.00 50.90 49.15 49.15 0.0M
2023-02-23 50.50 50.50 50.50 50.50 0.0M
2023-02-22 50.90 50.90 50.10 50.50 0.0M
2023-02-21 50.10 50.80 50.10 50.60 0.0M
2023-02-20 51.50 52.10 50.10 50.50 0.0M
2023-02-17 50.70 51.10 49.65 51.10 0.0M
2023-02-16 50.70 52.10 50.30 50.30 0.0M
2023-02-15 48.05 49.95 48.05 49.95 0.0M
2023-02-14 47.10 47.40 47.10 47.40 0.0M
2023-02-13 48.45 48.45 47.15 47.45 0.0M
2023-02-10 49.00 49.00 46.85 46.85 0.0M
2023-02-09 45.30 50.40 45.30 49.70 0.0M
2023-02-08 43.75 45.70 43.75 45.30 0.0M
2023-02-07 42.95 44.00 42.95 43.55 0.0M
2023-02-06 41.70 42.55 41.05 42.55 0.0M
2023-02-03 40.15 41.50 40.15 40.95 0.0M
2023-02-02 40.90 40.90 40.40 40.60 0.0M
2023-02-01 40.80 40.85 40.45 40.45 0.0M
2023-01-31 41.50 41.50 40.00 40.20 0.0M
2023-01-30 41.45 41.50 40.90 41.50 0.0M
2023-01-27 40.95 40.95 40.55 40.90 0.0M
2023-01-26 41.00 41.00 40.60 40.80 0.0M
2023-01-25 40.45 41.25 40.45 41.25 0.0M
2023-01-24 40.35 40.65 40.35 40.40 0.0M
2023-01-23 40.35 40.35 39.50 39.85 0.0M
2023-01-20 41.05 41.05 39.15 40.10 0.0M
2023-01-19 41.05 41.45 41.00 41.45 0.0M
2023-01-18 41.30 42.00 41.00 41.55 0.0M
2023-01-17 42.60 42.60 40.95 40.95 0.0M
2023-01-16 41.90 42.10 40.85 42.10 0.0M
2023-01-13 41.95 42.05 40.85 40.95 0.0M
2023-01-12 40.90 42.50 40.90 42.50 0.0M
2023-01-11 39.40 40.55 39.35 40.55 0.0M
2023-01-10 38.05 39.30 38.00 39.30 0.0M
2023-01-09 37.75 37.85 37.00 37.45 0.0M
2023-01-06 37.60 37.60 37.40 37.40 0.0M
2023-01-05 36.05 37.40 36.05 37.35 0.0M
2023-01-04 36.90 36.90 36.15 36.65 0.0M
2023-01-03 38.25 38.25 36.00 36.95 0.0M
2023-01-02 36.45 37.85 36.25 37.60 0.0M