VMM.NS (VMM.NS) — Kurshistorie
Stand 2026-08-27 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-08-27 | 110.00 | 110.35 | 107.50 | 108.00 | -1.48% | 7,576,484 |
| 2026-08-26 | 112.20 | 112.20 | 109.62 | 109.62 | -2.56% | 9,830,770 |
| 2026-08-25 | 113.90 | 114.35 | 111.00 | 112.50 | -0.88% | 22,412,088 |
| 2026-08-24 | 109.20 | 115.40 | 109.00 | 113.50 | +9.74% | 154,604,116 |
| 2026-08-21 | 102.60 | 105.99 | 102.34 | 103.43 | +0.81% | 17,742,471 |
| 2026-08-20 | 103.63 | 104.35 | 102.60 | 102.60 | -0.77% | 12,835,229 |
| 2026-08-19 | 103.75 | 104.15 | 102.50 | 103.40 | -0.30% | 4,398,688 |
| 2026-08-18 | 105.80 | 106.17 | 103.67 | 103.71 | -1.70% | 5,298,866 |
| 2026-08-17 | 105.43 | 106.99 | 104.61 | 105.50 | +0.29% | 9,434,670 |
| 2026-08-14 | 107.00 | 107.28 | 105.05 | 105.20 | -1.68% | 4,906,421 |
| 2026-08-13 | 107.85 | 108.15 | 106.20 | 107.00 | -0.93% | 11,959,007 |
| 2026-08-12 | 111.00 | 111.00 | 105.45 | 108.00 | -2.04% | 11,426,190 |
| 2026-08-11 | 108.60 | 110.67 | 107.98 | 110.25 | +1.52% | 7,578,617 |
| 2026-08-10 | 108.72 | 109.19 | 107.21 | 108.60 | -0.11% | 3,549,017 |
| 2026-08-07 | 109.52 | 110.08 | 107.93 | 108.72 | -0.73% | 7,431,528 |
| 2026-08-06 | 110.91 | 111.47 | 109.33 | 109.52 | -1.33% | 4,458,233 |
| 2026-08-05 | 111.50 | 111.89 | 108.81 | 111.00 | -0.27% | 5,678,192 |
| 2026-08-04 | 111.20 | 112.83 | 110.85 | 111.30 | +0.09% | 12,245,621 |
| 2026-08-03 | 107.65 | 111.39 | 107.11 | 111.20 | +3.83% | 12,521,867 |
| 2026-07-31 | 109.42 | 109.42 | 106.47 | 107.10 | -0.73% | 12,787,858 |
| 2026-07-30 | 108.24 | 108.70 | 107.45 | 107.89 | -0.32% | 5,485,227 |
| 2026-07-29 | 109.99 | 110.29 | 107.82 | 108.24 | -1.22% | 9,891,330 |
| 2026-07-28 | 110.31 | 110.31 | 108.16 | 109.58 | -0.66% | 7,153,469 |
| 2026-07-27 | 109.88 | 110.48 | 107.20 | 110.31 | +2.10% | 14,442,715 |
| 2026-07-24 | 109.11 | 109.30 | 106.80 | 108.04 | -1.67% | 11,375,041 |
| 2026-07-23 | 112.05 | 112.38 | 106.31 | 109.87 | -1.92% | 33,462,233 |
| 2026-07-22 | 113.80 | 113.80 | 110.71 | 112.02 | -1.34% | 9,035,914 |
| 2026-07-21 | 111.27 | 113.87 | 110.62 | 113.54 | +2.10% | 7,238,917 |
| 2026-07-20 | 110.25 | 112.50 | 109.80 | 111.21 | +0.80% | 5,624,420 |
| 2026-07-17 | 112.72 | 112.99 | 109.18 | 110.33 | -1.89% | 13,589,987 |
| 2026-07-16 | 115.06 | 115.06 | 112.11 | 112.46 | -1.30% | 4,541,766 |
| 2026-07-15 | 114.39 | 115.29 | 113.32 | 113.94 | -0.30% | 10,034,825 |
| 2026-07-14 | 116.15 | 116.77 | 113.83 | 114.28 | -1.66% | 16,165,170 |
| 2026-07-13 | 117.48 | 118.51 | 115.95 | 116.21 | -2.17% | 8,973,303 |
| 2026-07-10 | 118.19 | 119.33 | 117.02 | 118.79 | +1.80% | 5,762,497 |
| 2026-07-09 | 116.29 | 117.49 | 116.29 | 116.69 | +0.67% | 2,370,680 |
| 2026-07-08 | 116.50 | 119.09 | 115.17 | 115.91 | -1.17% | 12,993,001 |
| 2026-07-07 | 119.05 | 119.50 | 116.00 | 117.28 | -1.50% | 8,615,389 |
| 2026-07-06 | 120.98 | 120.98 | 118.05 | 119.07 | -1.24% | 6,358,568 |
| 2026-07-03 | 122.80 | 123.69 | 119.78 | 120.57 | -0.72% | 11,004,944 |
| 2026-07-02 | 118.90 | 121.80 | 118.01 | 121.45 | +4.02% | 15,415,287 |
| 2026-07-01 | 117.90 | 120.80 | 116.41 | 116.76 | -1.01% | 11,459,149 |
| 2026-06-30 | 115.79 | 118.59 | 115.01 | 117.95 | +1.87% | 14,365,690 |
| 2026-06-29 | 116.40 | 116.59 | 113.55 | 115.79 | -0.52% | 15,557,725 |
| 2026-06-26 | 116.39 | 116.39 | 116.39 | 116.39 | +0.00% | 0 |
| 2026-06-25 | 119.50 | 119.97 | 116.00 | 116.39 | -2.17% | 12,404,613 |
| 2026-06-24 | 118.40 | 119.79 | 117.25 | 118.97 | +0.71% | 7,387,600 |
| 2026-06-23 | 120.50 | 120.94 | 117.70 | 118.13 | -0.65% | 10,773,179 |
| 2026-06-22 | 118.66 | 122.72 | 118.20 | 118.90 | +0.20% | 12,639,378 |
| 2026-06-19 | 117.87 | 119.25 | 116.72 | 118.66 | +0.67% | 18,912,604 |
| 2026-06-18 | 119.29 | 119.80 | 117.40 | 117.87 | -0.76% | 5,558,151 |
| 2026-06-17 | 117.08 | 119.29 | 115.39 | 118.77 | +1.56% | 13,269,794 |
| 2026-06-16 | 120.95 | 121.80 | 116.49 | 116.95 | -3.11% | 16,045,788 |
| 2026-06-15 | 121.50 | 122.39 | 119.80 | 120.70 | +0.78% | 8,006,209 |
| 2026-06-12 | 118.99 | 120.10 | 117.82 | 119.77 | +1.80% | 4,735,772 |
| 2026-06-11 | 119.15 | 119.15 | 115.93 | 117.65 | -1.00% | 25,290,282 |
| 2026-06-10 | 118.26 | 121.70 | 118.20 | 118.84 | +0.49% | 7,548,292 |
| 2026-06-09 | 117.00 | 118.60 | 116.89 | 118.26 | +0.78% | 6,453,834 |
| 2026-06-08 | 117.00 | 118.43 | 116.15 | 117.35 | -1.16% | 7,705,452 |
| 2026-06-05 | 118.99 | 120.20 | 116.75 | 118.73 | +0.40% | 17,407,128 |
| 2026-06-04 | 119.02 | 120.08 | 116.82 | 118.26 | -1.69% | 12,214,531 |
| 2026-06-03 | 119.40 | 121.39 | 117.50 | 120.29 | +0.85% | 7,474,505 |
| 2026-06-02 | 118.00 | 120.18 | 116.28 | 119.28 | +0.67% | 11,485,755 |
| 2026-06-01 | 122.60 | 122.98 | 118.10 | 118.49 | -2.69% | 4,829,073 |
| 2026-05-29 | 121.99 | 122.27 | 120.29 | 121.77 | +0.26% | 18,362,913 |
| 2026-05-28 | 121.45 | 121.45 | 121.45 | 121.45 | +0.00% | 0 |
| 2026-05-27 | 121.08 | 122.65 | 120.81 | 121.45 | +0.31% | 5,823,094 |
| 2026-05-26 | 122.63 | 122.63 | 120.61 | 121.08 | +0.02% | 4,961,304 |
| 2026-05-25 | 122.89 | 122.91 | 119.78 | 121.05 | -0.50% | 7,503,994 |
| 2026-05-22 | 123.26 | 124.29 | 121.06 | 121.66 | -1.35% | 5,742,149 |
| 2026-05-21 | 122.60 | 123.90 | 121.24 | 123.33 | +0.97% | 11,948,110 |
| 2026-05-20 | 120.80 | 122.99 | 120.06 | 122.14 | +0.48% | 8,861,120 |
| 2026-05-19 | 122.50 | 122.99 | 120.70 | 121.56 | -0.06% | 8,705,967 |
| 2026-05-18 | 118.90 | 122.40 | 117.72 | 121.63 | +2.22% | 17,147,994 |
| 2026-05-15 | 119.49 | 121.86 | 116.77 | 118.99 | +1.03% | 15,293,693 |
| 2026-05-14 | 120.40 | 121.22 | 111.98 | 117.78 | -1.44% | 36,882,622 |
| 2026-05-13 | 119.65 | 121.99 | 119.30 | 119.50 | -0.13% | 8,970,197 |
| 2026-05-12 | 122.00 | 123.10 | 119.01 | 119.65 | -1.93% | 7,432,037 |
| 2026-05-11 | 123.32 | 123.71 | 121.80 | 122.00 | -1.56% | 8,549,386 |
| 2026-05-08 | 125.39 | 125.96 | 123.53 | 123.93 | -1.19% | 4,380,035 |
| 2026-05-07 | 124.70 | 125.75 | 124.16 | 125.42 | +0.98% | 4,904,362 |
| 2026-05-06 | 126.00 | 126.24 | 123.07 | 124.20 | -0.70% | 5,169,221 |
| 2026-05-05 | 125.83 | 125.95 | 122.81 | 125.08 | -0.17% | 7,520,792 |
| 2026-05-04 | 123.49 | 126.00 | 122.51 | 125.29 | +2.45% | 4,764,473 |
| 2026-05-01 | 122.29 | 122.29 | 122.29 | 122.29 | +0.00% | 0 |
| 2026-04-30 | 122.70 | 123.14 | 119.60 | 122.29 | -0.46% | 6,237,821 |
| 2026-04-29 | 126.99 | 127.35 | 122.25 | 122.86 | -2.48% | 7,243,777 |
| 2026-04-28 | 126.25 | 129.40 | 125.22 | 125.99 | +0.22% | 16,576,736 |
| 2026-04-27 | 124.80 | 126.25 | 122.84 | 125.71 | +1.92% | 10,724,270 |
| 2026-04-24 | 126.16 | 127.32 | 121.51 | 123.34 | -2.24% | 10,770,103 |
| 2026-04-23 | 124.50 | 128.88 | 123.52 | 126.16 | +1.28% | 24,545,008 |
| 2026-04-22 | 123.00 | 124.80 | 122.64 | 124.56 | +1.03% | 10,236,146 |
| 2026-04-21 | 118.61 | 124.38 | 118.51 | 123.29 | +3.95% | 18,492,065 |
| 2026-04-20 | 119.85 | 120.25 | 117.60 | 118.61 | -0.29% | 11,543,591 |
| 2026-04-17 | 117.95 | 120.01 | 116.43 | 118.95 | +1.19% | 30,756,989 |
| 2026-04-16 | 117.74 | 118.93 | 116.33 | 117.55 | +0.17% | 7,881,527 |
| 2026-04-15 | 116.51 | 117.70 | 116.00 | 117.35 | +2.45% | 9,325,165 |
| 2026-04-13 | 110.29 | 115.98 | 110.29 | 114.54 | +0.03% | 10,656,900 |
| 2026-04-10 | 112.33 | 114.95 | 112.33 | 114.50 | +2.17% | 8,687,571 |
| 2026-04-09 | 116.44 | 117.54 | 110.13 | 112.07 | -3.88% | 26,742,888 |
| 2026-04-08 | 116.85 | 117.34 | 113.36 | 116.59 | +3.62% | 18,398,112 |
| 2026-04-07 | 112.99 | 114.60 | 111.64 | 112.52 | -1.07% | 10,760,973 |
| 2026-04-06 | 107.01 | 114.05 | 105.52 | 113.74 | +5.43% | 25,229,396 |
| 2026-04-02 | 104.00 | 108.89 | 101.50 | 107.88 | +2.64% | 19,225,192 |
| 2026-04-01 | 108.98 | 108.99 | 104.25 | 105.11 | -0.18% | 19,303,940 |
| 2026-03-30 | 104.00 | 106.80 | 102.60 | 105.30 | -1.01% | 18,221,821 |
| 2026-03-27 | 106.22 | 108.14 | 105.60 | 106.37 | -1.34% | 9,778,614 |
| 2026-03-25 | 108.20 | 110.27 | 107.01 | 107.81 | +0.82% | 13,147,010 |
| 2026-03-24 | 102.40 | 107.64 | 100.80 | 106.93 | +7.27% | 27,135,848 |
| 2026-03-23 | 101.78 | 103.40 | 98.77 | 99.68 | -2.56% | 17,445,024 |
| 2026-03-20 | 104.35 | 104.98 | 101.90 | 102.30 | -0.72% | 9,665,825 |
| 2026-03-19 | 105.00 | 105.64 | 102.60 | 103.04 | -4.50% | 9,443,921 |
| 2026-03-18 | 103.01 | 108.80 | 102.80 | 107.90 | +4.55% | 16,580,948 |
| 2026-03-17 | 106.80 | 106.80 | 102.31 | 103.20 | -2.73% | 40,895,503 |
| 2026-03-16 | 102.05 | 106.85 | 100.79 | 106.10 | +3.22% | 14,135,084 |
| 2026-03-13 | 105.40 | 106.50 | 101.81 | 102.79 | -3.09% | 15,220,866 |
| 2026-03-12 | 107.52 | 107.52 | 104.80 | 106.07 | -1.81% | 14,456,360 |
| 2026-03-11 | 111.50 | 111.67 | 107.70 | 108.02 | -2.96% | 12,010,904 |
| 2026-03-10 | 112.50 | 112.77 | 109.05 | 111.32 | +2.46% | 16,474,854 |
| 2026-03-09 | 108.10 | 109.99 | 105.60 | 108.65 | -2.86% | 14,392,186 |
| 2026-03-06 | 113.80 | 114.28 | 110.84 | 111.85 | -2.66% | 13,044,082 |
| 2026-03-05 | 113.00 | 115.50 | 111.90 | 114.91 | +2.95% | 31,328,470 |
| 2026-03-04 | 115.00 | 115.65 | 110.50 | 111.62 | -4.79% | 29,602,044 |
| 2026-03-02 | 117.02 | 118.60 | 115.79 | 117.23 | -0.47% | 19,910,506 |
| 2026-02-27 | 118.83 | 121.25 | 117.00 | 117.78 | -7.65% | 786,031,801 |
| 2026-02-26 | 123.00 | 129.50 | 123.00 | 127.53 | +3.71% | 40,225,825 |
| 2026-02-25 | 124.02 | 124.44 | 121.71 | 122.97 | -0.50% | 7,827,133 |
| 2026-02-24 | 120.32 | 125.74 | 119.30 | 123.59 | +2.72% | 20,847,017 |
| 2026-02-23 | 117.80 | 120.65 | 116.51 | 120.32 | +2.93% | 5,859,775 |
| 2026-02-20 | 117.80 | 117.94 | 115.35 | 116.90 | -1.45% | 7,546,543 |
| 2026-02-19 | 120.00 | 120.44 | 117.10 | 118.62 | -1.23% | 3,032,929 |
| 2026-02-18 | 119.61 | 121.04 | 119.15 | 120.10 | +0.03% | 2,993,084 |
| 2026-02-17 | 120.00 | 120.64 | 119.51 | 120.06 | -0.01% | 2,621,732 |
| 2026-02-16 | 121.01 | 121.10 | 119.67 | 120.07 | -1.51% | 2,841,683 |
| 2026-02-13 | 123.00 | 123.20 | 121.01 | 121.91 | -1.58% | 4,166,950 |
| 2026-02-12 | 125.00 | 125.38 | 122.75 | 123.87 | -1.28% | 4,627,238 |
| 2026-02-11 | 125.20 | 126.47 | 123.95 | 125.48 | -1.04% | 6,181,676 |
| 2026-02-10 | 122.50 | 127.59 | 121.95 | 126.80 | +3.71% | 9,315,434 |
| 2026-02-09 | 122.45 | 122.90 | 121.45 | 122.26 | +0.06% | 4,078,498 |
| 2026-02-06 | 122.10 | 122.69 | 120.62 | 122.19 | -0.70% | 4,128,044 |
| 2026-02-05 | 120.70 | 124.40 | 119.60 | 123.05 | +1.96% | 9,534,909 |
| 2026-02-04 | 121.49 | 121.80 | 119.62 | 120.69 | -0.31% | 6,251,087 |
| 2026-02-03 | 125.95 | 125.95 | 120.75 | 121.07 | -0.65% | 12,375,495 |
| 2026-02-02 | 124.00 | 125.00 | 121.61 | 121.86 | -3.25% | 6,388,694 |
| 2026-01-30 | 121.05 | 127.00 | 121.00 | 125.95 | +3.39% | 13,754,541 |
| 2026-01-29 | 120.45 | 123.40 | 118.85 | 121.82 | +1.64% | 11,273,297 |
| 2026-01-28 | 125.64 | 126.35 | 117.35 | 119.86 | -4.13% | 36,472,056 |
| 2026-01-27 | 125.00 | 126.99 | 122.80 | 125.02 | +0.35% | 6,349,927 |
| 2026-01-23 | 123.56 | 125.20 | 122.50 | 124.58 | +0.29% | 5,464,470 |
| 2026-01-22 | 123.59 | 125.25 | 121.80 | 124.22 | +1.47% | 8,317,970 |
| 2026-01-21 | 123.20 | 123.70 | 120.90 | 122.42 | -1.15% | 9,930,825 |
| 2026-01-20 | 126.06 | 126.32 | 122.01 | 123.84 | -1.96% | 11,866,597 |
| 2026-01-19 | 128.50 | 129.96 | 126.00 | 126.32 | -2.49% | 5,282,448 |
| 2026-01-16 | 130.00 | 130.50 | 128.48 | 129.54 | -0.44% | 4,243,585 |
| 2026-01-15 | 130.11 | 130.11 | 130.11 | 130.11 | +0.00% | 0 |
| 2026-01-14 | 127.01 | 130.47 | 126.31 | 130.11 | +1.51% | 9,081,316 |
| 2026-01-13 | 128.00 | 129.22 | 126.44 | 128.17 | -0.05% | 6,893,491 |
| 2026-01-12 | 128.99 | 128.99 | 125.50 | 128.24 | -0.74% | 7,335,205 |
| 2026-01-09 | 128.45 | 129.99 | 127.67 | 129.19 | +0.36% | 3,847,203 |
| 2026-01-08 | 131.00 | 131.14 | 128.15 | 128.73 | -2.02% | 5,941,625 |
| 2026-01-07 | 131.00 | 131.65 | 129.23 | 131.39 | +0.01% | 8,554,665 |
| 2026-01-06 | 134.40 | 134.40 | 128.70 | 131.38 | -2.35% | 13,460,849 |
| 2026-01-05 | 137.26 | 137.26 | 132.63 | 134.54 | -1.04% | 5,894,279 |
| 2026-01-02 | 135.95 | 136.95 | 134.50 | 135.95 | +0.10% | 3,508,100 |
| 2026-01-01 | 136.25 | 137.40 | 135.50 | 135.81 | -0.41% | 1,509,099 |
| 2025-12-31 | 135.13 | 136.80 | 134.62 | 136.37 | +1.13% | 7,479,398 |
| 2025-12-30 | 135.85 | 136.10 | 133.50 | 134.85 | -1.08% | 6,757,230 |
| 2025-12-29 | 135.60 | 137.82 | 135.09 | 136.32 | +0.04% | 4,790,665 |
| 2025-12-26 | 136.50 | 137.50 | 134.72 | 136.26 | -0.38% | 5,008,679 |
| 2025-12-24 | 136.90 | 137.59 | 136.01 | 136.78 | +0.00% | 5,226,745 |
| 2025-12-23 | 137.00 | 138.50 | 135.88 | 136.78 | +0.03% | 6,029,393 |
| 2025-12-22 | 137.81 | 137.82 | 134.88 | 136.74 | -0.96% | 9,844,719 |
| 2025-12-19 | 133.21 | 139.50 | 133.21 | 138.07 | +3.70% | 16,815,519 |
| 2025-12-18 | 133.85 | 134.15 | 132.16 | 133.14 | -0.53% | 5,520,116 |
| 2025-12-17 | 135.90 | 135.97 | 132.76 | 133.85 | -1.58% | 7,584,575 |
| 2025-12-16 | 133.85 | 136.50 | 132.88 | 136.00 | +1.70% | 8,443,472 |
| 2025-12-15 | 134.17 | 134.36 | 131.85 | 133.73 | -0.77% | 5,502,936 |
| 2025-12-12 | 131.99 | 135.10 | 130.24 | 134.77 | +2.32% | 7,044,688 |
| 2025-12-11 | 130.40 | 132.49 | 128.32 | 131.72 | +0.52% | 8,247,314 |
| 2025-12-10 | 131.00 | 131.49 | 128.65 | 131.04 | -0.02% | 8,377,289 |
| 2025-12-09 | 128.70 | 131.75 | 125.32 | 131.07 | +0.82% | 14,803,420 |
| 2025-12-08 | 132.55 | 132.93 | 129.01 | 130.01 | -2.27% | 5,188,710 |
| 2025-12-05 | 133.31 | 134.11 | 132.67 | 133.03 | -0.58% | 3,254,186 |
| 2025-12-04 | 134.00 | 134.31 | 132.70 | 133.81 | -0.51% | 3,909,061 |
| 2025-12-03 | 135.00 | 135.00 | 132.30 | 134.49 | -0.75% | 14,200,554 |
| 2025-12-02 | 134.19 | 135.90 | 133.12 | 135.51 | +1.14% | 7,710,322 |
| 2025-12-01 | 136.39 | 136.85 | 133.75 | 133.98 | -1.34% | 5,358,606 |
| 2025-11-28 | 135.50 | 137.99 | 135.01 | 135.80 | +0.30% | 8,483,943 |
| 2025-11-27 | 134.50 | 135.98 | 133.06 | 135.40 | +0.30% | 9,005,133 |
| 2025-11-26 | 133.40 | 136.36 | 132.49 | 135.00 | +0.80% | 9,936,324 |
| 2025-11-25 | 132.00 | 135.40 | 129.60 | 133.93 | +0.25% | 13,208,850 |
| 2025-11-24 | 130.93 | 136.86 | 128.57 | 133.59 | +2.04% | 24,361,991 |
| 2025-11-21 | 135.38 | 135.38 | 130.00 | 130.92 | -3.28% | 14,733,182 |
| 2025-11-20 | 138.40 | 138.50 | 134.53 | 135.36 | -1.38% | 7,973,151 |
| 2025-11-19 | 135.00 | 138.93 | 134.61 | 137.25 | +2.35% | 17,237,086 |
| 2025-11-18 | 137.00 | 137.60 | 133.85 | 134.10 | -1.83% | 12,900,813 |
| 2025-11-17 | 137.70 | 138.75 | 135.65 | 136.60 | -0.25% | 13,874,658 |
| 2025-11-14 | 139.90 | 142.50 | 136.17 | 136.94 | -0.88% | 17,526,572 |
| 2025-11-13 | 139.18 | 140.85 | 137.42 | 138.16 | -0.27% | 6,351,190 |
| 2025-11-12 | 137.88 | 139.37 | 135.95 | 138.54 | +0.97% | 6,840,213 |
| 2025-11-11 | 140.23 | 140.72 | 135.60 | 137.21 | -2.15% | 21,014,280 |
| 2025-11-10 | 143.20 | 143.70 | 139.80 | 140.23 | -2.06% | 5,026,956 |
| 2025-11-07 | 141.10 | 144.45 | 141.02 | 143.18 | +1.55% | 8,313,343 |
| 2025-11-06 | 142.90 | 143.90 | 140.60 | 141.00 | -1.74% | 7,508,025 |
| 2025-11-04 | 142.49 | 144.37 | 141.95 | 143.49 | +0.84% | 8,912,631 |
| 2025-11-03 | 144.69 | 144.99 | 142.00 | 142.30 | -1.65% | 7,145,130 |
| 2025-10-31 | 145.77 | 147.07 | 144.46 | 144.69 | -0.65% | 4,789,141 |
| 2025-10-30 | 147.25 | 147.36 | 145.35 | 145.64 | -1.17% | 3,827,902 |
| 2025-10-29 | 147.00 | 148.18 | 146.75 | 147.36 | +0.27% | 2,251,243 |
| 2025-10-28 | 147.55 | 148.36 | 145.90 | 146.97 | -0.63% | 6,520,447 |
| 2025-10-27 | 148.00 | 149.82 | 147.20 | 147.90 | -0.26% | 5,350,202 |
| 2025-10-24 | 146.60 | 148.70 | 146.15 | 148.29 | +1.27% | 4,645,291 |
| 2025-10-23 | 148.20 | 149.24 | 145.45 | 146.43 | -1.11% | 6,754,873 |
| 2025-10-21 | 148.09 | 149.43 | 147.50 | 148.08 | +0.02% | 699,825 |
| 2025-10-20 | 148.45 | 149.10 | 147.47 | 148.05 | -0.26% | 3,553,862 |
| 2025-10-17 | 147.20 | 149.10 | 146.39 | 148.43 | -0.02% | 6,885,053 |
| 2025-10-16 | 145.79 | 149.11 | 145.79 | 148.46 | +2.65% | 7,838,818 |
| 2025-10-15 | 145.82 | 146.41 | 143.60 | 144.63 | -0.74% | 6,185,154 |
| 2025-10-14 | 147.65 | 147.96 | 145.31 | 145.71 | -1.33% | 8,102,224 |
| 2025-10-13 | 146.25 | 148.35 | 146.15 | 147.67 | +1.01% | 8,606,629 |
| 2025-10-10 | 148.80 | 148.80 | 144.10 | 146.20 | -1.33% | 10,967,982 |
| 2025-10-09 | 150.90 | 150.94 | 147.51 | 148.17 | -1.33% | 6,078,445 |
| 2025-10-08 | 149.64 | 150.50 | 148.60 | 150.17 | +0.35% | 5,150,899 |
| 2025-10-07 | 150.35 | 150.99 | 148.50 | 149.64 | -0.66% | 6,347,696 |
| 2025-10-06 | 149.99 | 152.18 | 148.77 | 150.63 | +0.43% | 6,486,786 |
| 2025-10-03 | 148.76 | 150.69 | 147.60 | 149.99 | +0.83% | 9,622,514 |
| 2025-10-01 | 149.00 | 150.41 | 147.43 | 148.76 | -0.17% | 5,241,561 |
| 2025-09-30 | 147.90 | 149.50 | 145.40 | 149.01 | +1.43% | 11,220,179 |
| 2025-09-29 | 144.65 | 149.60 | 140.80 | 146.91 | +2.06% | 16,693,881 |
| 2025-09-26 | 146.00 | 146.67 | 142.00 | 143.95 | -1.42% | 9,049,431 |
| 2025-09-25 | 147.91 | 147.91 | 145.30 | 146.02 | -0.96% | 4,539,855 |
| 2025-09-24 | 149.93 | 149.93 | 146.35 | 147.44 | -1.67% | 6,119,260 |
| 2025-09-23 | 150.25 | 150.99 | 149.01 | 149.94 | +0.62% | 10,295,893 |
| 2025-09-22 | 151.35 | 151.44 | 148.31 | 149.02 | -2.19% | 6,606,460 |
| 2025-09-19 | 147.09 | 153.40 | 146.70 | 152.35 | +4.10% | 28,202,583 |
| 2025-09-18 | 149.00 | 149.35 | 146.03 | 146.35 | -1.49% | 9,340,478 |
| 2025-09-17 | 150.78 | 151.21 | 148.00 | 148.57 | -1.16% | 12,244,483 |
| 2025-09-16 | 150.50 | 150.79 | 149.65 | 150.31 | -0.07% | 6,028,576 |
| 2025-09-15 | 152.51 | 152.54 | 148.73 | 150.41 | -1.43% | 10,935,690 |
| 2025-09-12 | 150.99 | 152.90 | 150.54 | 152.59 | +1.45% | 11,921,497 |
| 2025-09-11 | 152.75 | 153.08 | 150.13 | 150.41 | -1.07% | 6,664,313 |
| 2025-09-10 | 153.74 | 153.88 | 151.18 | 152.03 | -0.75% | 9,386,788 |
| 2025-09-09 | 152.00 | 153.80 | 150.86 | 153.18 | +1.05% | 13,668,731 |
| 2025-09-08 | 153.20 | 154.93 | 151.00 | 151.59 | -0.58% | 8,696,782 |
| 2025-09-05 | 152.06 | 155.32 | 151.56 | 152.48 | +0.73% | 19,696,403 |
| 2025-09-04 | 149.40 | 154.94 | 148.01 | 151.38 | +3.30% | 48,251,365 |
| 2025-09-03 | 146.60 | 147.51 | 144.84 | 146.55 | +0.15% | 13,012,300 |
| 2025-09-02 | 149.25 | 150.40 | 145.51 | 146.33 | -1.86% | 13,893,848 |
| 2025-09-01 | 150.00 | 150.70 | 148.70 | 149.10 | -0.21% | 11,822,969 |
| 2025-08-29 | 151.00 | 152.20 | 147.02 | 149.41 | -0.78% | 26,346,065 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+15.28%). Schwächster Monat: Feb (-8.20%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-08-27
Schnelle Antworten
Wie lautet der letzte Schlusskurs von VMM.NS (VMM.NS)?
108.00 am 2026-08-27, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von VMM.NS?
155.32 im Hoch und 98.77 im Tief über die zurückliegenden 52 Wochen, Stand 2026-08-27.
Welches ist historisch der stärkste und der schwächste Monat von VMM.NS?
Historisch war der stärkste Kalendermonat von VMM.NS der Apr (Durchschnitt +15.28%), der schwächste der Feb (Durchschnitt -8.20%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 414 Tageskerzen im Closelook-Datenlake.