18,405€
1,66%
Echtzeit-Aktienkurs VINCORION SE INH O.N.
Bid:
Ask:
Aktienkurse zur VINCORION SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 18,00 | 19,07 | 17,63 | 18,41 | 1,66% | 5.501,00 |
| 06.10.2026 | 18,10 | 18,26 | 17,81 | 18,11 | -0,96% | 3.264,00 |
| 05.10.2026 | 18,36 | 18,73 | 18,24 | 18,28 | -0,14% | 2.092,00 |
| 02.10.2026 | 18,06 | 18,38 | 17,83 | 18,31 | 1,92% | 3.510,00 |
| 01.10.2026 | 17,68 | 18,17 | 17,27 | 17,96 | 1,58% | 2.958,00 |
| 30.09.2026 | 17,60 | 18,16 | 17,60 | 17,68 | 0,26% | 3.515,00 |
| 29.09.2026 | 17,45 | 17,80 | 17,36 | 17,64 | 1,38% | 7.540,00 |
| 28.09.2026 | 17,89 | 17,97 | 17,37 | 17,40 | -2,74% | 6.030,00 |
| 25.09.2026 | 17,89 | 18,06 | 17,47 | 17,89 | 0,42% | 2.584,00 |
| 24.09.2026 | 18,56 | 18,56 | 17,59 | 17,81 | -3,76% | 9.176,00 |
| 23.09.2026 | 18,77 | 18,96 | 18,14 | 18,51 | -0,59% | 4.124,00 |
| 22.09.2026 | 18,88 | 19,14 | 18,30 | 18,62 | -0,88% | 3.293,00 |
| 21.09.2026 | 18,82 | 19,51 | 18,21 | 18,78 | 2,76% | 3.517,00 |
| 18.09.2026 | 18,55 | 20,50 | 18,22 | 18,28 | 0,47% | 10.031,00 |
| 17.09.2026 | 18,36 | 18,76 | 17,95 | 18,19 | -0,11% | 4.498,00 |
| 16.09.2026 | 19,33 | 19,33 | 17,93 | 18,21 | -5,06% | 14.186,00 |
| 15.09.2026 | 18,80 | 19,32 | 18,69 | 19,18 | 1,83% | 2.516,00 |
| 14.09.2026 | 18,90 | 19,21 | 18,75 | 18,84 | -0,87% | 3.828,00 |
| 11.09.2026 | 19,41 | 19,41 | 18,69 | 19,00 | -1,32% | 9.257,00 |
| 10.09.2026 | 19,30 | 19,59 | 18,92 | 19,26 | 0,29% | 3.325,00 |
| 09.09.2026 | 19,25 | 19,54 | 18,87 | 19,20 | -0,72% | 3.045,00 |
| 08.09.2026 | 19,45 | 19,59 | 19,12 | 19,34 | -1,05% | 1.630,00 |
| 07.09.2026 | 19,74 | 19,74 | 19,25 | 19,55 | -0,20% | 5.672,00 |
| 04.09.2026 | 19,35 | 19,72 | 19,05 | 19,59 | 2,01% | 8.306,00 |
| 03.09.2026 | 18,96 | 19,20 | 18,52 | 19,20 | 1,45% | 6.022,00 |
| 02.09.2026 | 19,23 | 19,23 | 18,81 | 18,93 | -2,07% | 6.843,00 |
| 01.09.2026 | 19,65 | 19,77 | 19,03 | 19,33 | -1,18% | 3.693,00 |
| 31.08.2026 | 20,44 | 20,63 | 19,55 | 19,56 | -3,72% | 8.671,00 |
| 28.08.2026 | 20,70 | 21,12 | 20,27 | 20,31 | -2,73% | 3.619,00 |
| 27.08.2026 | 20,78 | 21,42 | 20,70 | 20,88 | 0,48% | 3.685,00 |
| 26.08.2026 | 20,48 | 21,47 | 20,32 | 20,78 | 1,02% | 6.006,00 |
| 25.08.2026 | 21,12 | 22,17 | 20,56 | 20,57 | -2,60% | 2.974,00 |
| 24.08.2026 | 22,14 | 22,25 | 21,10 | 21,12 | -4,17% | 4.839,00 |
| 21.08.2026 | 21,95 | 22,38 | 21,74 | 22,04 | 0,59% | 6.178,00 |
| 20.08.2026 | 22,50 | 22,67 | 21,91 | 21,91 | -1,31% | 1.548,00 |