维也纳保险集团

VIGR
🏛️ 德国 →
47.30
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 47.30 47.30 47.30 47.30 0.0M
2025-10-02 47.85 47.85 47.85 47.85 0.0M
2025-10-01 46.80 47.20 46.80 47.20 0.0M
2025-09-30 46.35 46.55 46.35 46.55 0.0M
2025-09-29 46.45 46.55 46.30 46.50 0.0M
2025-09-26 45.45 46.30 45.45 46.15 0.0M
2025-09-25 45.75 45.75 45.20 45.40 0.0M
2025-09-24 44.90 45.50 44.90 45.50 0.0M
2025-09-23 45.70 45.70 45.55 45.55 0.0M
2025-09-22 45.90 45.90 45.50 45.60 0.0M
2025-09-19 44.95 44.95 44.95 44.95 0.0M
2025-09-18 43.95 43.95 43.95 43.95 0.0M
2025-09-17 43.90 43.95 43.90 43.95 0.0M
2025-09-16 45.20 45.20 44.50 44.70 0.0M
2025-09-15 44.60 44.60 44.60 44.60 0.0M
2025-09-12 44.60 44.60 44.60 44.60 0.0M
2025-09-11 43.35 44.70 43.35 44.50 0.0M
2025-09-10 44.40 44.65 44.40 44.65 0.0M
2025-09-09 44.35 44.35 44.30 44.30 0.0M
2025-09-08 44.15 44.35 44.15 44.35 0.0M
2025-09-05 44.10 44.55 44.10 44.55 0.0M
2025-09-04 43.85 43.85 43.85 43.85 0.0M
2025-09-03 43.85 43.85 43.85 43.85 0.0M
2025-09-02 44.55 44.55 43.65 43.70 0.0M
2025-09-01 44.65 44.65 44.65 44.65 0.0M
2025-08-29 44.55 44.80 44.55 44.80 0.0M
2025-08-28 46.55 46.55 46.55 46.55 0.0M
2025-08-27 46.45 46.45 46.45 46.45 0.0M
2025-08-26 46.95 46.95 46.00 46.25 0.0M
2025-08-25 46.70 46.85 46.70 46.85 0.0M
2025-08-22 47.00 47.00 46.95 46.95 0.0M
2025-08-21 47.55 47.55 46.85 46.85 0.0M
2025-08-20 48.15 48.15 47.90 47.90 0.0M
2025-08-19 48.45 48.45 48.45 48.45 0.0M
2025-08-18 49.25 49.25 49.25 49.25 0.0M
2025-08-15 49.20 49.20 49.20 49.20 0.0M
2025-08-14 48.40 49.35 48.40 48.85 0.0M
2025-08-13 47.65 48.30 47.65 48.30 0.0M
2025-08-12 47.40 47.40 47.40 47.40 0.0M
2025-08-11 47.20 47.20 47.00 47.15 0.0M
2025-08-08 47.80 47.80 46.50 46.70 0.0M
2025-08-07 47.40 47.80 47.40 47.80 0.0M
2025-08-06 47.20 47.20 46.75 46.85 0.0M
2025-08-05 45.70 47.05 45.70 47.05 0.0M
2025-08-04 45.65 45.65 45.60 45.60 0.0M
2025-08-01 45.80 45.80 45.70 45.70 0.0M
2025-07-31 45.70 45.70 45.70 45.70 0.0M
2025-07-30 44.95 45.80 44.95 45.80 0.0M
2025-07-29 45.40 45.40 45.05 45.05 0.0M
2025-07-28 45.65 45.80 45.30 45.30 0.0M
2025-07-25 44.15 44.90 44.15 44.90 0.0M
2025-07-24 44.35 44.35 44.00 44.00 0.0M
2025-07-23 44.15 44.15 44.05 44.05 0.0M
2025-07-22 44.15 44.15 43.60 43.75 0.0M
2025-07-21 44.20 44.35 44.20 44.30 0.0M
2025-07-18 44.60 44.60 44.60 44.60 0.0M
2025-07-17 44.65 44.65 44.25 44.25 0.0M
2025-07-16 43.80 44.20 43.80 44.20 0.0M
2025-07-15 44.85 44.85 44.00 44.05 0.0M
2025-07-14 43.25 44.20 43.25 44.20 0.0M
2025-07-11 43.95 43.95 43.95 43.95 0.0M
2025-07-10 44.00 44.00 44.00 44.00 0.0M
2025-07-09 43.25 43.95 43.25 43.95 0.0M
2025-07-08 43.60 43.60 43.30 43.30 0.0M
2025-07-07 43.50 43.50 43.35 43.35 0.0M
2025-07-04 43.75 43.75 43.70 43.70 0.0M
2025-07-03 43.85 44.05 43.85 44.05 0.0M
2025-07-02 44.35 44.35 44.35 44.35 0.0M
2025-07-01 44.20 44.20 43.90 43.90 0.0M
2025-06-30 43.30 43.75 43.20 43.75 0.0M
2025-06-27 42.65 42.65 42.65 42.65 0.0M
2025-06-26 42.50 42.50 42.15 42.30 0.0M
2025-06-25 42.55 42.55 42.55 42.55 0.0M
2025-06-24 42.70 42.70 42.55 42.55 0.0M
2025-06-23 41.75 42.30 41.75 42.30 0.0M
2025-06-20 42.55 42.55 42.35 42.35 0.0M
2025-06-19 42.55 42.55 42.30 42.30 0.0M
2025-06-18 42.50 43.00 42.50 42.65 0.0M
2025-06-17 42.75 42.75 42.40 42.70 0.0M
2025-06-16 43.20 43.20 43.00 43.00 0.0M
2025-06-13 42.85 43.25 42.70 43.25 0.0M
2025-06-12 43.65 43.95 43.50 43.95 0.0M
2025-06-11 44.55 44.55 44.50 44.50 0.0M
2025-06-10 45.10 45.10 44.70 44.70 0.0M
2025-06-09 45.25 45.75 45.25 45.75 0.0M
2025-06-06 44.35 45.40 44.35 45.35 0.0M
2025-06-05 44.60 44.60 44.45 44.45 0.0M
2025-06-04 43.90 43.90 43.70 43.70 0.0M
2025-06-03 44.15 44.15 43.75 43.80 0.0M
2025-06-02 43.05 44.10 43.05 44.10 0.0M
2025-05-30 43.35 43.50 42.95 43.00 0.0M
2025-05-29 44.60 44.60 44.60 44.60 0.0M
2025-05-28 45.15 45.15 43.95 44.45 0.0M
2025-05-27 44.15 44.15 44.15 44.15 0.0M
2025-05-26 44.80 44.80 44.35 44.35 0.0M
2025-05-23 46.45 46.45 45.25 46.40 0.0M
2025-05-22 45.80 45.80 45.70 45.70 0.0M
2025-05-21 45.10 46.40 45.10 46.10 0.0M
2025-05-20 44.80 45.00 44.45 44.70 0.0M
2025-05-19 45.80 45.80 44.80 45.00 0.0M
2025-05-16 45.20 46.15 45.20 46.15 0.0M
2025-05-15 44.75 45.35 44.75 45.35 0.0M
2025-05-14 43.85 44.85 43.85 44.85 0.0M
2025-05-13 44.25 44.25 43.70 44.00 0.0M
2025-05-12 44.75 44.75 44.15 44.40 0.0M
2025-05-09 44.25 44.40 43.80 44.40 0.0M
2025-05-08 44.15 44.55 43.95 44.55 0.0M
2025-05-07 43.55 43.70 43.40 43.40 0.0M
2025-05-06 43.65 43.65 43.00 43.15 0.0M
2025-05-05 42.45 43.90 42.45 43.90 0.0M
2025-05-02 42.05 42.65 41.80 42.65 0.0M
2025-04-30 41.15 41.55 40.85 41.50 0.0M
2025-04-29 41.30 41.65 41.30 41.55 0.0M
2025-04-28 41.55 41.55 40.55 41.15 0.0M
2025-04-25 40.80 41.20 40.55 40.95 0.0M
2025-04-24 40.70 40.95 40.60 40.95 0.0M
2025-04-23 40.70 40.90 40.35 40.90 0.0M
2025-04-22 39.55 40.10 39.55 40.05 0.0M
2025-04-17 39.55 40.25 39.30 40.25 0.0M
2025-04-16 37.90 39.55 37.90 39.55 0.0M
2025-04-15 38.10 38.50 38.10 38.25 0.0M
2025-04-14 38.00 38.00 37.70 37.90 0.0M
2025-04-11 37.80 37.80 36.95 37.05 0.0M
2025-04-10 39.15 39.15 37.20 37.35 0.0M
2025-04-09 36.65 40.30 36.10 40.30 0.0M
2025-04-08 37.70 38.35 37.20 37.20 0.0M
2025-04-07 36.20 37.25 35.30 36.95 0.0M
2025-04-04 39.85 39.85 37.10 37.70 0.0M
2025-04-03 39.60 40.20 39.60 39.70 0.0M
2025-04-02 40.75 40.75 40.45 40.65 0.0M
2025-04-01 40.65 41.00 40.65 40.80 0.0M
2025-03-31 40.90 41.05 40.50 40.70 0.0M
2025-03-28 41.90 41.90 40.90 41.10 0.0M
2025-03-27 41.35 41.55 41.25 41.50 0.0M
2025-03-26 40.60 41.50 40.60 40.75 0.0M
2025-03-25 40.75 40.75 40.50 40.70 0.0M
2025-03-24 39.15 40.20 39.15 40.20 0.0M
2025-03-21 39.30 39.60 38.75 38.90 0.0M
2025-03-20 39.65 39.90 39.20 39.35 0.0M
2025-03-19 39.90 40.20 39.50 39.50 0.0M
2025-03-18 39.80 39.80 39.10 39.80 0.0M
2025-03-17 39.00 39.50 38.60 39.50 0.0M
2025-03-14 37.95 38.95 37.60 38.35 0.0M
2025-03-13 36.75 37.90 36.75 37.85 0.0M
2025-03-12 38.10 38.10 36.45 37.10 0.0M
2025-03-11 36.95 37.60 36.40 37.60 0.0M
2025-03-10 37.95 37.95 36.60 37.30 0.0M
2025-03-07 36.95 37.35 35.90 37.25 0.0M
2025-03-06 37.00 37.00 35.95 37.00 0.0M
2025-03-05 35.80 36.90 35.55 36.90 0.0M
2025-03-04 35.65 35.65 34.95 35.10 0.0M
2025-03-03 36.10 36.10 35.80 35.80 0.0M
2025-02-28 35.90 36.10 35.90 36.10 0.0M
2025-02-27 35.85 36.30 35.80 36.30 0.0M
2025-02-26 34.80 35.75 34.80 35.75 0.0M
2025-02-25 34.05 34.80 34.05 34.50 0.0M
2025-02-24 34.05 34.50 34.05 34.20 0.0M
2025-02-21 35.05 35.05 34.40 34.40 0.0M
2025-02-20 34.85 35.25 34.85 35.20 0.0M
2025-02-19 34.70 34.95 34.70 34.75 0.0M
2025-02-18 34.20 34.75 34.20 34.75 0.0M
2025-02-17 34.25 34.45 34.10 34.45 0.0M
2025-02-14 33.45 33.45 33.45 33.45 0.0M
2025-02-13 33.60 33.60 33.35 33.55 0.0M
2025-02-12 32.90 33.40 32.90 33.40 0.0M
2025-02-11 33.05 33.05 33.05 33.05 0.0M
2025-02-10 32.50 33.15 32.50 33.00 0.0M
2025-02-07 32.80 32.80 32.80 32.80 0.0M
2025-02-06 32.55 33.15 32.55 33.15 0.0M
2025-02-05 32.00 32.50 32.00 32.50 0.0M
2025-02-04 31.95 31.95 31.95 31.95 0.0M
2025-02-03 31.90 32.00 31.90 31.90 0.0M
2025-01-31 32.35 32.45 32.35 32.45 0.0M
2025-01-30 32.05 32.45 32.05 32.40 0.0M
2025-01-29 31.50 32.00 31.40 32.00 0.0M
2025-01-28 31.25 31.45 31.25 31.35 0.0M
2025-01-27 31.30 31.30 31.30 31.30 0.0M
2025-01-24 31.35 31.35 31.35 31.35 0.0M
2025-01-23 31.00 31.20 31.00 31.20 0.0M
2025-01-22 31.25 31.25 31.00 31.00 0.0M
2025-01-21 31.00 31.25 31.00 31.10 0.0M
2025-01-20 31.15 31.35 31.15 31.35 0.0M
2025-01-17 30.80 30.80 30.80 30.80 0.0M
2025-01-16 30.65 30.90 30.65 30.90 0.0M
2025-01-15 30.05 30.55 30.05 30.55 0.0M
2025-01-14 30.05 30.05 30.00 30.00 0.0M
2025-01-13 30.05 30.05 29.90 29.90 0.0M
2025-01-10 30.20 30.30 30.20 30.20 0.0M
2025-01-09 30.50 30.50 30.30 30.30 0.0M
2025-01-08 30.40 30.40 30.35 30.35 0.0M
2025-01-07 30.35 30.65 30.35 30.65 0.0M
2025-01-06 30.20 30.45 30.20 30.45 0.0M
2025-01-03 30.25 30.25 30.20 30.20 0.0M
2025-01-02 30.30 30.55 30.00 30.35 0.0M