17,540€
-2,12%
Echtzeit-Aktienkurs VINCORION SE
Bid:
Ask:
Aktienkurse zur VINCORION SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 18,00 | 18,01 | 17,39 | 17,57 | -2,12% | 3.425,00 |
| 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 |