18,840€
0,69%
Echtzeit-Aktienkurs VINCORION SE INH O.N.
Bid:
Ask:
Aktienkurse zur VINCORION SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,98 | 19,05 | 18,64 | 18,83 | 0,11% | 670,00 |
| 20.05.2026 | 18,83 | 19,03 | 18,42 | 18,81 | -0,11% | 23.430,00 |
| 19.05.2026 | 18,34 | 19,28 | 18,32 | 18,83 | 2,73% | 11.520,00 |
| 18.05.2026 | 18,40 | 18,93 | 18,10 | 18,33 | -0,84% | 11.710,00 |
| 15.05.2026 | 18,24 | 18,69 | 17,95 | 18,49 | 0,14% | 2.610,00 |
| 14.05.2026 | 19,05 | 19,15 | 18,16 | 18,46 | -3,43% | 16.279,00 |
| 13.05.2026 | 18,72 | 19,21 | 18,06 | 19,12 | 2,30% | 6.115,00 |
| 12.05.2026 | 19,33 | 19,35 | 18,20 | 18,69 | -3,61% | 6.375,00 |
| 11.05.2026 | 20,69 | 20,97 | 19,14 | 19,39 | -8,13% | 19.001,00 |
| 08.05.2026 | 22,10 | 22,10 | 20,22 | 21,10 | -4,26% | 7.221,00 |
| 07.05.2026 | 22,08 | 23,94 | 21,71 | 22,04 | 0,64% | 24.045,00 |
| 06.05.2026 | 22,33 | 23,71 | 21,71 | 21,90 | -0,86% | 7.838,00 |
| 05.05.2026 | 22,62 | 22,97 | 22,06 | 22,09 | -2,26% | 16.710,00 |
| 04.05.2026 | 22,83 | 23,38 | 22,15 | 22,60 | 2,61% | 3.480,00 |
| 30.04.2026 | 19,43 | 22,30 | 19,22 | 22,03 | 14,53% | 8.913,00 |
| 29.04.2026 | 18,12 | 19,42 | 18,04 | 19,23 | 8,28% | 7.018,00 |
| 28.04.2026 | 17,74 | 17,81 | 17,61 | 17,76 | 0,68% | - |
| 27.04.2026 | 17,57 | 18,04 | 17,55 | 17,64 | 0,57% | 3.365,00 |
| 24.04.2026 | 18,00 | 18,01 | 17,39 | 17,54 | -2,28% | 3.600,00 |
| 23.04.2026 | 17,52 | 18,04 | 17,52 | 17,95 | 1,99% | 4.050,00 |
| 22.04.2026 | 17,60 | 18,06 | 17,47 | 17,60 | -1,23% | 5.850,00 |
| 21.04.2026 | 17,92 | 18,15 | 17,61 | 17,82 | -0,28% | 6.400,00 |
| 20.04.2026 | 16,77 | 17,87 | 16,77 | 17,87 | 6,37% | 6.545,00 |
| 17.04.2026 | 15,68 | 17,11 | 15,65 | 16,80 | 7,28% | 6.270,00 |
| 16.04.2026 | 15,80 | 16,11 | 15,63 | 15,66 | -1,14% | 11.412,00 |
| 15.04.2026 | 15,63 | 16,01 | 15,33 | 15,84 | 1,47% | 4.350,00 |
| 14.04.2026 | 16,08 | 16,17 | 15,43 | 15,61 | -3,10% | 3.280,00 |
| 13.04.2026 | 16,31 | 16,69 | 15,85 | 16,11 | -1,04% | 2.591,00 |
| 10.04.2026 | 16,96 | 17,07 | 16,25 | 16,28 | -4,40% | 14.921,00 |
| 09.04.2026 | 16,64 | 17,17 | 16,59 | 17,03 | 2,65% | 17.890,00 |
| 08.04.2026 | 16,79 | 17,41 | 16,54 | 16,59 | 0,55% | 7.994,00 |
| 07.04.2026 | 17,11 | 17,24 | 16,37 | 16,50 | -0,54% | 6.828,00 |
| 02.04.2026 | 16,87 | 17,20 | 16,56 | 16,59 | -2,53% | 7.099,00 |
| 01.04.2026 | 16,64 | 17,10 | 16,48 | 17,02 | 2,16% | 12.122,00 |
| 31.03.2026 | 17,00 | 17,08 | 16,14 | 16,66 | -1,13% | 5.980,00 |
| 30.03.2026 | 17,19 | 17,40 | 16,85 | 16,85 | -2,29% | 21.693,00 |
| 27.03.2026 | 17,53 | 17,59 | 17,02 | 17,25 | -1,46% | 11.356,00 |
| 26.03.2026 | 18,17 | 18,29 | 17,25 | 17,50 | -3,91% | 9.611,00 |
| 25.03.2026 | 18,19 | 18,58 | 17,56 | 18,21 | 0,80% | 13.045,00 |
| 24.03.2026 | 17,94 | 18,27 | 17,26 | 18,07 | -1,09% | 7.538,00 |
| 23.03.2026 | 18,58 | 19,44 | 17,52 | 18,27 | -4,03% | 19.866,00 |