17,275€
4,13%
Echtzeit-Aktienkurs VINCORION SE
Bid:
Ask:
Aktienkurse zur VINCORION SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 16,76 | 17,29 | 16,64 | 17,18 | 3,53% | 2.300,00 |
| 30.06.2026 | 16,60 | 16,72 | 16,27 | 16,59 | -0,36% | - |
| 29.06.2026 | 16,73 | 17,00 | 16,52 | 16,65 | -0,12% | - |
| 26.06.2026 | 16,44 | 17,60 | 15,88 | 16,67 | -1,74% | 770,00 |
| 25.06.2026 | 16,35 | 17,00 | 16,09 | 16,97 | 4,11% | - |
| 24.06.2026 | 17,02 | 17,66 | 16,29 | 16,30 | -5,73% | 70,00 |
| 23.06.2026 | 17,32 | 17,49 | 16,86 | 17,29 | -5,05% | - |
| 22.06.2026 | 17,99 | 18,59 | 17,81 | 18,21 | 1,42% | 37,00 |
| 19.06.2026 | 16,45 | 18,03 | 15,93 | 17,95 | 8,79% | 940,00 |
| 18.06.2026 | 17,39 | 17,45 | 16,41 | 16,50 | -4,15% | 190,00 |
| 17.06.2026 | 16,61 | 17,32 | 16,28 | 17,22 | 4,52% | 500,00 |
| 16.06.2026 | 17,10 | 17,11 | 16,45 | 16,47 | -3,00% | 110,00 |
| 15.06.2026 | 16,46 | 17,22 | 16,36 | 16,98 | 6,39% | 200,00 |
| 12.06.2026 | 16,11 | 16,30 | 15,96 | 15,96 | -1,36% | 1.080,00 |
| 11.06.2026 | 16,36 | 16,43 | 15,88 | 16,18 | -2,65% | 510,00 |
| 10.06.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,31% | - |
| 09.06.2026 | 17,09 | 17,17 | 16,51 | 16,84 | -0,74% | 210,00 |
| 08.06.2026 | 16,50 | 17,20 | 16,45 | 16,97 | -0,53% | 175,00 |
| 05.06.2026 | 17,85 | 17,90 | 16,71 | 17,06 | -4,45% | 828,00 |
| 04.06.2026 | 18,09 | 18,54 | 17,53 | 17,85 | 1,28% | 585,00 |
| 03.06.2026 | 18,26 | 18,47 | 17,51 | 17,63 | -3,48% | 200,00 |
| 02.06.2026 | 18,12 | 18,44 | 17,70 | 18,26 | 0,80% | 3.912,00 |
| 01.06.2026 | 19,12 | 19,16 | 17,60 | 18,12 | -2,92% | 190,00 |
| 29.05.2026 | 18,52 | 18,85 | 18,21 | 18,66 | 2,22% | 1.053,00 |
| 28.05.2026 | 17,98 | 18,34 | 17,80 | 18,26 | 1,42% | - |
| 27.05.2026 | 18,03 | 18,35 | 17,87 | 18,00 | -0,66% | 290,00 |
| 26.05.2026 | 18,37 | 18,38 | 17,84 | 18,12 | -1,92% | 1.057,00 |
| 25.05.2026 | 18,41 | 18,51 | 18,10 | 18,48 | 2,78% | 2.112,00 |
| 22.05.2026 | 18,86 | 18,91 | 17,85 | 17,98 | -4,11% | 940,00 |
| 21.05.2026 | 18,98 | 19,04 | 18,63 | 18,75 | 0,51% | 122,00 |
| 20.05.2026 | 18,84 | 18,93 | 18,41 | 18,65 | -0,05% | 235,00 |
| 19.05.2026 | 18,34 | 19,28 | 18,32 | 18,66 | 1,61% | 3.060,00 |