19,175€
1,46%
Echtzeit-Aktienkurs VINCORION SE
Bid:
Ask:
Aktienkurse zur VINCORION SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 18,93 | 19,32 | 18,68 | 19,18 | 1,39% | 1.500,00 |
| 14.09.2026 | 18,96 | 19,21 | 18,75 | 18,92 | -0,69% | 7.600,00 |
| 11.09.2026 | 19,40 | 19,46 | 18,67 | 19,05 | -1,56% | 5.860,00 |
| 10.09.2026 | 19,29 | 19,61 | 18,92 | 19,35 | 0,36% | 2.925,00 |
| 09.09.2026 | 19,32 | 19,59 | 18,88 | 19,28 | 0,21% | - |
| 08.09.2026 | 19,51 | 19,60 | 19,14 | 19,24 | -1,42% | 41.325,00 |
| 07.09.2026 | 19,70 | 19,73 | 19,24 | 19,52 | -0,34% | 5.831,00 |
| 04.09.2026 | 19,35 | 19,82 | 19,05 | 19,59 | 1,53% | 17.069,00 |
| 03.09.2026 | 19,02 | 19,34 | 18,53 | 19,29 | 1,35% | 5.370,00 |
| 02.09.2026 | 19,26 | 19,75 | 18,83 | 19,03 | -1,45% | 7.515,00 |
| 01.09.2026 | 19,67 | 19,88 | 19,07 | 19,31 | -1,60% | 11.100,00 |
| 31.08.2026 | 20,50 | 20,68 | 19,56 | 19,63 | -4,21% | 7.250,00 |
| 28.08.2026 | 20,80 | 21,13 | 20,27 | 20,49 | -1,42% | 4.968,00 |
| 27.08.2026 | 20,63 | 21,42 | 20,60 | 20,79 | 0,46% | 25.409,00 |
| 26.08.2026 | 20,54 | 21,45 | 20,32 | 20,69 | -0,27% | 450,00 |
| 25.08.2026 | 21,13 | 22,23 | 20,70 | 20,75 | -1,87% | 6.655,00 |
| 24.08.2026 | 22,07 | 22,25 | 21,13 | 21,14 | -4,08% | 700,00 |
| 21.08.2026 | 21,87 | 22,40 | 21,76 | 22,04 | -0,72% | 3.602,00 |
| 20.08.2026 | 22,30 | 22,68 | 21,60 | 22,20 | 0,00% | 250,00 |
| 19.08.2026 | 21,49 | 22,93 | 21,47 | 22,20 | 3,81% | 9.528,00 |
| 18.08.2026 | 22,50 | 22,73 | 21,35 | 21,39 | -4,96% | 4.876,00 |
| 17.08.2026 | 22,53 | 22,98 | 22,31 | 22,50 | 0,72% | 3.740,00 |
| 14.08.2026 | 21,34 | 22,70 | 21,34 | 22,34 | 4,78% | 32.350,00 |
| 13.08.2026 | 19,92 | 22,28 | 19,61 | 21,32 | 10,15% | 24.545,00 |
| 12.08.2026 | 19,20 | 19,47 | 18,91 | 19,36 | 1,23% | 3.796,00 |
| 11.08.2026 | 19,12 | 19,51 | 18,97 | 19,12 | 0,05% | 43,00 |
| 10.08.2026 | 19,59 | 19,98 | 19,08 | 19,11 | -2,25% | 9.658,00 |
| 07.08.2026 | 19,54 | 20,28 | 19,45 | 19,55 | 0,13% | 7.294,00 |
| 06.08.2026 | 19,18 | 19,75 | 19,06 | 19,53 | 1,72% | - |
| 05.08.2026 | 19,17 | 19,75 | 19,09 | 19,20 | -0,62% | 9.180,00 |
| 04.08.2026 | 18,35 | 19,33 | 18,34 | 19,32 | 5,23% | 1.246,00 |
| 03.08.2026 | 18,68 | 19,78 | 18,16 | 18,36 | -1,18% | 10.475,00 |
| 31.07.2026 | 18,55 | 19,12 | 18,37 | 18,58 | -1,07% | 4.600,00 |
| 30.07.2026 | 18,77 | 19,22 | 18,66 | 18,78 | -0,37% | - |
| 29.07.2026 | 19,17 | 19,71 | 18,79 | 18,85 | -1,54% | 5.270,00 |
| 28.07.2026 | 19,54 | 19,96 | 19,00 | 19,14 | -1,80% | 5.187,00 |
| 27.07.2026 | 19,27 | 19,97 | 19,18 | 19,49 | 1,96% | 6.980,00 |
| 24.07.2026 | 19,01 | 19,48 | 18,91 | 19,12 | 1,00% | 7.148,00 |
| 23.07.2026 | 18,68 | 19,83 | 18,68 | 18,93 | -0,13% | 15.440,00 |
| 22.07.2026 | 18,16 | 19,15 | 18,06 | 18,95 | 4,70% | 2.320,00 |
| 21.07.2026 | 17,48 | 18,34 | 17,20 | 18,10 | 4,20% | 4.780,00 |
| 20.07.2026 | 16,85 | 17,54 | 16,73 | 17,37 | 3,30% | 14.700,00 |
| 17.07.2026 | 17,81 | 17,85 | 16,61 | 16,82 | -5,82% | 3.445,00 |
| 16.07.2026 | 18,15 | 18,29 | 17,25 | 17,86 | -1,30% | 5.400,00 |
| 15.07.2026 | 19,20 | 19,28 | 18,04 | 18,09 | -7,44% | 1.592,00 |
| 14.07.2026 | 18,93 | 19,68 | 18,84 | 19,55 | 3,80% | - |
| 13.07.2026 | 18,52 | 19,33 | 18,27 | 18,83 | 1,45% | 3.560,00 |
| 10.07.2026 | 17,99 | 18,78 | 17,75 | 18,56 | 3,11% | 43.520,00 |
| 09.07.2026 | 17,82 | 18,35 | 17,55 | 18,00 | 1,24% | - |
| 08.07.2026 | 18,52 | 18,61 | 17,63 | 17,78 | -3,81% | 3.114,00 |
| 07.07.2026 | 18,65 | 18,75 | 18,30 | 18,49 | -1,28% | 1.215,00 |
| 06.07.2026 | 18,20 | 18,79 | 18,14 | 18,73 | 3,00% | 3.225,00 |
| 03.07.2026 | 17,51 | 18,39 | 17,42 | 18,18 | 4,60% | - |
| 02.07.2026 | 17,05 | 17,65 | 16,65 | 17,38 | 3,18% | - |
| 01.07.2026 | 16,76 | 17,44 | 16,65 | 16,85 | 0,75% | 550,00 |
| 30.06.2026 | 16,60 | 16,76 | 16,27 | 16,72 | 0,69% | - |
| 29.06.2026 | 16,73 | 17,08 | 16,50 | 16,61 | -0,57% | 110,00 |
| 26.06.2026 | 16,44 | 17,03 | 15,88 | 16,70 | 1,98% | 990,00 |
| 25.06.2026 | 16,33 | 17,07 | 16,03 | 16,38 | 0,96% | 5.290,00 |
| 24.06.2026 | 17,03 | 17,24 | 16,15 | 16,22 | -4,53% | 3.420,00 |
| 23.06.2026 | 17,32 | 17,49 | 16,73 | 16,99 | -4,42% | - |
| 22.06.2026 | 17,97 | 18,58 | 17,15 | 17,78 | -0,92% | 9.345,00 |
| 19.06.2026 | 16,45 | 18,02 | 15,98 | 17,94 | 8,96% | 6.655,00 |
| 18.06.2026 | 17,40 | 17,45 | 16,41 | 16,47 | -4,38% | 3.140,00 |
| 17.06.2026 | 16,58 | 17,59 | 16,30 | 17,22 | 4,05% | 2.100,00 |
| 16.06.2026 | 17,10 | 17,13 | 16,41 | 16,55 | -3,27% | - |
| 15.06.2026 | 16,47 | 17,22 | 16,35 | 17,11 | 4,87% | 11.974,00 |
| 12.06.2026 | 16,11 | 16,32 | 15,98 | 16,32 | 1,27% | 2.000,00 |
| 11.06.2026 | 16,36 | 16,44 | 15,80 | 16,11 | -0,34% | 6.935,00 |
| 10.06.2026 | 16,62 | 16,73 | 16,06 | 16,17 | -2,65% | 10.860,00 |
| 09.06.2026 | 17,09 | 17,19 | 16,53 | 16,61 | -2,78% | 4.190,00 |
| 08.06.2026 | 16,98 | 17,25 | 16,45 | 17,08 | 0,53% | 6.040,00 |
| 05.06.2026 | 17,79 | 17,98 | 16,71 | 16,99 | -4,58% | 7.760,00 |
| 04.06.2026 | 18,08 | 18,53 | 17,55 | 17,81 | -1,11% | 1.488,00 |
| 03.06.2026 | 18,26 | 18,46 | 17,53 | 18,01 | 0,22% | - |
| 02.06.2026 | 18,12 | 18,47 | 17,70 | 17,97 | -0,75% | 470,00 |
| 01.06.2026 | 19,10 | 19,15 | 17,61 | 18,10 | -4,74% | 7.674,00 |
| 29.05.2026 | 18,52 | 19,38 | 18,20 | 19,00 | 2,87% | 9.758,00 |
| 28.05.2026 | 17,98 | 18,82 | 17,84 | 18,47 | 2,67% | 1.345,00 |
| 27.05.2026 | 18,07 | 18,34 | 17,88 | 17,99 | -0,42% | 929,00 |
| 26.05.2026 | 18,36 | 18,38 | 17,84 | 18,07 | -1,82% | 6.310,00 |
| 25.05.2026 | 18,42 | 18,51 | 17,98 | 18,40 | 0,93% | 3.944,00 |
| 22.05.2026 | 18,86 | 18,93 | 17,83 | 18,23 | -3,24% | 21.105,00 |
| 21.05.2026 | 18,98 | 19,05 | 18,64 | 18,84 | 0,16% | 700,00 |
| 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% | - |