22,335€
3,04%
Echtzeit-Aktienkurs VINCORION SE
Bid:
Ask:
Aktienkurse zur VINCORION SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21,29 | 22,70 | 21,28 | 22,41 | 3,37% | 227,00 |
| 13.08.2026 | 19,98 | 22,28 | 19,70 | 21,68 | 13,14% | 2.919,00 |
| 12.08.2026 | 19,20 | 19,45 | 18,87 | 19,16 | -0,70% | - |
| 11.08.2026 | 19,13 | 19,45 | 18,96 | 19,29 | 0,72% | 1.002,00 |
| 10.08.2026 | 19,67 | 19,99 | 19,16 | 19,16 | -2,89% | 109,00 |
| 07.08.2026 | 19,59 | 20,28 | 19,45 | 19,73 | 0,79% | 280,00 |
| 06.08.2026 | 19,31 | 19,75 | 19,20 | 19,57 | 0,23% | - |
| 05.08.2026 | 19,18 | 19,75 | 19,01 | 19,53 | 2,52% | 232,00 |
| 04.08.2026 | 18,38 | 19,18 | 18,36 | 19,05 | 3,73% | 1.900,00 |
| 03.08.2026 | 18,69 | 19,53 | 18,16 | 18,36 | -2,05% | 402,00 |
| 31.07.2026 | 18,57 | 19,11 | 18,36 | 18,75 | -0,40% | 252,00 |
| 30.07.2026 | 18,73 | 19,22 | 18,61 | 18,82 | -3,21% | - |
| 29.07.2026 | 19,21 | 19,70 | 19,11 | 19,45 | -2,09% | 21,00 |
| 28.07.2026 | 19,53 | 19,96 | 19,32 | 19,86 | -0,45% | 10,00 |
| 27.07.2026 | 19,27 | 19,96 | 19,25 | 19,95 | 3,80% | 729,00 |
| 24.07.2026 | 19,01 | 19,48 | 18,98 | 19,22 | -1,16% | 166,00 |
| 23.07.2026 | 18,79 | 19,83 | 18,78 | 19,45 | 3,82% | 1.000,00 |
| 22.07.2026 | 18,17 | 18,86 | 18,06 | 18,73 | 4,72% | 54,00 |
| 21.07.2026 | 17,59 | 17,97 | 17,21 | 17,89 | 2,61% | - |
| 20.07.2026 | 16,85 | 17,48 | 16,70 | 17,43 | 3,90% | 502,00 |
| 17.07.2026 | 17,82 | 17,84 | 16,61 | 16,78 | -3,56% | 521,00 |
| 16.07.2026 | 18,15 | 18,29 | 17,14 | 17,40 | -4,68% | 250,00 |
| 15.07.2026 | 19,20 | 19,28 | 18,25 | 18,25 | -3,80% | 72,00 |
| 14.07.2026 | 18,92 | 19,54 | 18,87 | 18,97 | 2,32% | 100,00 |
| 13.07.2026 | 18,53 | 18,63 | 18,19 | 18,54 | 2,77% | - |
| 10.07.2026 | 17,99 | 18,80 | 17,73 | 18,04 | 0,00% | - |
| 09.07.2026 | 17,82 | 18,04 | 17,78 | 18,04 | 1,61% | - |
| 08.07.2026 | 18,51 | 18,61 | 17,58 | 17,76 | -4,72% | 10,00 |
| 07.07.2026 | 18,65 | 18,82 | 18,31 | 18,64 | 1,39% | 600,00 |
| 06.07.2026 | 18,19 | 18,65 | 18,15 | 18,38 | 1,07% | 100,00 |
| 03.07.2026 | 17,51 | 18,40 | 17,45 | 18,19 | 3,80% | 270,00 |
| 02.07.2026 | 17,05 | 17,58 | 16,65 | 17,52 | 2,01% | 30,00 |
| 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 |