16,175€
-0,77%
Echtzeit-Aktienkurs VINCORION SE
Bid:
Ask:
Aktienkurse zur VINCORION SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 16,42 | 16,43 | 15,90 | 16,27 | -0,21% | - |
| 10.06.2026 | 16,53 | 16,74 | 16,08 | 16,30 | -1,39% | 49.491,00 |
| 09.06.2026 | 17,13 | 17,13 | 16,45 | 16,53 | -3,22% | 35.541,00 |
| 08.06.2026 | 16,87 | 17,28 | 16,30 | 17,08 | 0,53% | 56.306,00 |
| 05.06.2026 | 17,53 | 17,53 | 16,68 | 16,99 | -2,97% | 80.399,00 |
| 04.06.2026 | 18,20 | 18,55 | 17,51 | 17,51 | -2,78% | 54.669,00 |
| 03.06.2026 | 18,22 | 18,45 | 17,50 | 18,01 | -0,66% | 59.694,00 |
| 02.06.2026 | 18,60 | 18,60 | 17,70 | 18,13 | 0,33% | 77.997,00 |
| 01.06.2026 | 18,59 | 19,22 | 17,63 | 18,07 | -4,89% | 76.488,00 |
| 29.05.2026 | 18,50 | 19,23 | 18,20 | 19,00 | 3,32% | 114.072,00 |
| 28.05.2026 | 18,39 | 18,86 | 17,75 | 18,39 | 2,51% | 40.071,00 |
| 27.05.2026 | 18,00 | 18,28 | 17,89 | 17,94 | -0,33% | 24.493,00 |
| 26.05.2026 | 18,34 | 18,34 | 17,82 | 18,00 | -1,21% | 26.671,00 |
| 25.05.2026 | 18,00 | 18,61 | 18,00 | 18,22 | -0,05% | 22.241,00 |
| 22.05.2026 | 19,04 | 19,04 | 17,81 | 18,23 | -2,88% | 101.285,00 |
| 21.05.2026 | 19,00 | 19,08 | 18,55 | 18,77 | -0,11% | 36.497,00 |
| 20.05.2026 | 19,00 | 19,00 | 18,38 | 18,79 | 0,70% | 43.120,00 |
| 19.05.2026 | 18,59 | 19,30 | 18,49 | 18,66 | 1,86% | 67.809,00 |
| 18.05.2026 | 18,64 | 18,64 | 18,04 | 18,32 | -0,81% | 69.405,00 |
| 15.05.2026 | 18,55 | 18,72 | 17,90 | 18,47 | 0,11% | 61.161,00 |
| 14.05.2026 | 19,00 | 19,01 | 18,11 | 18,45 | -2,74% | 50.481,00 |
| 13.05.2026 | 18,96 | 19,15 | 18,02 | 18,97 | 2,82% | 152.331,00 |
| 12.05.2026 | 19,35 | 19,50 | 18,10 | 18,45 | -5,29% | 157.617,00 |
| 11.05.2026 | 20,62 | 20,96 | 18,80 | 19,48 | -4,60% | 148.568,00 |
| 08.05.2026 | 21,58 | 21,84 | 20,18 | 20,42 | -5,99% | 87.155,00 |
| 07.05.2026 | 22,24 | 23,90 | 21,68 | 21,72 | -1,27% | 73.698,00 |
| 06.05.2026 | 22,24 | 23,78 | 21,76 | 22,00 | -1,26% | 70.506,00 |
| 05.05.2026 | 22,58 | 23,20 | 22,04 | 22,28 | -0,98% | 71.862,00 |
| 04.05.2026 | 22,48 | 23,44 | 22,10 | 22,50 | 0,99% | 168.776,00 |
| 30.04.2026 | 19,02 | 22,44 | 19,02 | 22,28 | 14,73% | 226.130,00 |
| 29.04.2026 | 18,86 | 19,42 | 18,47 | 19,42 | 10,09% | 157.823,00 |
| 28.04.2026 | 17,50 | 17,85 | 17,50 | 17,64 | 0,06% | 44.140,00 |
| 27.04.2026 | 17,58 | 18,11 | 17,58 | 17,63 | 0,00% | 35.608,00 |
| 24.04.2026 | 18,10 | 18,10 | 17,34 | 17,63 | -2,38% | 117.663,00 |
| 23.04.2026 | 17,70 | 18,06 | 17,63 | 18,06 | 2,85% | 76.618,00 |
| 22.04.2026 | 17,72 | 18,10 | 17,45 | 17,56 | -0,06% | 44.092,00 |
| 21.04.2026 | 17,70 | 18,06 | 17,49 | 17,57 | -0,62% | 77.720,00 |
| 20.04.2026 | 16,80 | 17,82 | 16,80 | 17,68 | 4,00% | 157.481,00 |
| 17.04.2026 | 15,76 | 17,00 | 15,54 | 17,00 | 8,49% | 129.654,00 |
| 16.04.2026 | 15,79 | 16,10 | 15,53 | 15,67 | -1,07% | 27.120,00 |
| 15.04.2026 | 15,60 | 16,00 | 15,30 | 15,84 | 1,47% | 79.909,00 |
| 14.04.2026 | 16,05 | 16,06 | 15,40 | 15,61 | -2,74% | 178.164,00 |
| 13.04.2026 | 16,56 | 16,56 | 15,85 | 16,05 | -1,83% | 173.023,00 |
| 10.04.2026 | 16,71 | 16,97 | 16,15 | 16,35 | -3,31% | 3.871,00 |
| 09.04.2026 | 16,66 | 17,10 | 16,66 | 16,91 | 0,30% | 494,00 |
| 08.04.2026 | 16,60 | 17,10 | 16,60 | 16,86 | 1,20% | 4.505,00 |