18,840€
1,02%
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 | 18,81 | 19,16 | 18,61 | 18,88 | 1,21% | 8.891,00 |
| 20.05.2026 | 18,84 | 18,90 | 18,34 | 18,65 | -0,11% | 6.886,00 |
| 19.05.2026 | 18,34 | 19,29 | 18,21 | 18,67 | 1,74% | 16.081,00 |
| 18.05.2026 | 18,38 | 18,80 | 18,05 | 18,35 | 0,94% | 19.140,00 |
| 15.05.2026 | 18,11 | 18,52 | 18,01 | 18,18 | -0,90% | 32.481,00 |
| 14.05.2026 | 19,05 | 19,08 | 18,19 | 18,35 | -3,62% | 15.207,00 |
| 13.05.2026 | 18,76 | 19,12 | 18,11 | 19,04 | 3,48% | 26.551,00 |
| 12.05.2026 | 19,31 | 19,34 | 18,36 | 18,40 | -5,91% | 20.886,00 |
| 11.05.2026 | 20,58 | 20,98 | 19,13 | 19,55 | -4,45% | 38.501,00 |
| 08.05.2026 | 22,05 | 22,14 | 20,19 | 20,46 | -6,75% | 71.296,00 |
| 07.05.2026 | 22,08 | 23,78 | 21,82 | 21,94 | -0,23% | 65.495,00 |
| 06.05.2026 | 22,60 | 23,78 | 21,68 | 21,99 | -0,86% | 50.168,00 |
| 05.05.2026 | 22,59 | 23,02 | 22,02 | 22,18 | -1,73% | 34.303,00 |
| 04.05.2026 | 22,94 | 23,44 | 22,08 | 22,57 | 2,31% | 89.810,00 |
| 30.04.2026 | 19,46 | 22,36 | 19,15 | 22,06 | 15,14% | 108.856,00 |
| 29.04.2026 | 18,08 | 19,44 | 18,08 | 19,16 | 8,80% | 67.890,00 |
| 28.04.2026 | 17,74 | 17,91 | 17,51 | 17,61 | -1,65% | 3.819,00 |
| 27.04.2026 | 17,56 | 17,99 | 17,52 | 17,91 | 1,02% | 8.560,00 |
| 24.04.2026 | 17,98 | 18,00 | 17,34 | 17,73 | -1,31% | 6.668,00 |
| 23.04.2026 | 17,52 | 18,04 | 17,50 | 17,96 | 2,07% | 9.576,00 |
| 22.04.2026 | 17,59 | 18,11 | 17,46 | 17,60 | -1,51% | 5.105,00 |
| 21.04.2026 | 17,90 | 18,10 | 17,61 | 17,87 | 0,93% | 9.550,00 |
| 20.04.2026 | 16,74 | 17,81 | 16,71 | 17,70 | 12,95% | 22.826,00 |
| 17.04.2026 | 15,69 | 15,79 | 15,67 | 15,67 | -0,22% | 825,00 |
| 16.04.2026 | 15,81 | 16,05 | 15,57 | 15,71 | -0,16% | 6.716,00 |
| 15.04.2026 | 15,71 | 15,83 | 15,32 | 15,73 | 0,70% | 15.282,00 |
| 14.04.2026 | 16,08 | 16,22 | 15,40 | 15,62 | -2,80% | 30.641,00 |
| 13.04.2026 | 16,26 | 16,70 | 15,87 | 16,07 | -2,52% | 32.858,00 |
| 10.04.2026 | 16,96 | 17,10 | 16,29 | 16,49 | -2,66% | 16.520,00 |
| 09.04.2026 | 16,64 | 17,17 | 16,49 | 16,94 | 1,47% | 13.216,00 |
| 08.04.2026 | 16,80 | 17,20 | 16,61 | 16,69 | 1,40% | 29.538,00 |
| 07.04.2026 | 17,07 | 17,18 | 16,46 | 16,46 | -0,96% | 24.089,00 |
| 02.04.2026 | 16,87 | 17,45 | 16,54 | 16,62 | -1,77% | 30.051,00 |
| 01.04.2026 | 16,68 | 17,16 | 16,44 | 16,92 | 2,95% | 62.125,00 |
| 31.03.2026 | 17,00 | 17,05 | 16,11 | 16,44 | -4,36% | 64.440,00 |
| 30.03.2026 | 17,21 | 17,33 | 17,01 | 17,19 | -0,32% | 16.276,00 |
| 27.03.2026 | 17,46 | 17,74 | 17,06 | 17,24 | -1,49% | 33.964,00 |
| 26.03.2026 | 18,18 | 18,30 | 17,22 | 17,50 | -3,26% | 57.441,00 |
| 25.03.2026 | 18,26 | 18,59 | 17,56 | 18,09 | 2,03% | 71.142,00 |
| 24.03.2026 | 18,06 | 18,30 | 17,38 | 17,73 | -2,68% | 71.298,00 |