11,200$
0,90%
Echtzeit-Aktienkurs Vinci Partners Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Partners Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,10 | 11,20 | 10,35 | 11,10 | 0,00% | 125.746,00 |
| 06.03.2026 | 11,33 | 11,33 | 10,74 | 11,10 | -3,81% | 2,00 |
| 05.03.2026 | 11,90 | 12,00 | 11,23 | 11,54 | -2,86% | 2,00 |
| 04.03.2026 | 11,41 | 11,88 | 11,41 | 11,88 | 1,97% | 167.128,00 |
| 03.03.2026 | 11,91 | 12,21 | 11,24 | 11,65 | -3,24% | 33.711,00 |
| 02.03.2026 | 11,52 | 12,21 | 11,52 | 12,04 | 1,26% | 35.426,00 |
| 27.02.2026 | 12,24 | 12,24 | 11,68 | 11,89 | -2,94% | 56.803,00 |
| 26.02.2026 | 12,29 | 12,50 | 11,79 | 12,25 | -2,16% | 52.513,00 |
| 25.02.2026 | 12,33 | 12,72 | 12,33 | 12,52 | -0,16% | 54.155,00 |
| 24.02.2026 | 12,40 | 12,64 | 12,30 | 12,54 | 1,09% | 25.075,00 |
| 23.02.2026 | 12,64 | 12,64 | 12,19 | 12,41 | -2,93% | 260.635,00 |
| 20.02.2026 | 12,55 | 12,78 | 12,32 | 12,78 | 1,83% | 59.457,00 |
| 19.02.2026 | 12,37 | 12,64 | 12,15 | 12,55 | 2,45% | 64.825,00 |
| 18.02.2026 | 12,08 | 12,34 | 12,08 | 12,25 | 0,74% | 18.995,00 |
| 17.02.2026 | 12,23 | 12,35 | 11,90 | 12,16 | -0,33% | 22.550,00 |
| 13.02.2026 | 12,10 | 12,21 | 12,00 | 12,20 | 0,08% | 41.934,00 |
| 12.02.2026 | 12,44 | 12,50 | 12,00 | 12,19 | -2,01% | 48.536,00 |
| 11.02.2026 | 12,45 | 12,65 | 12,22 | 12,44 | 1,39% | 36.342,00 |
| 10.02.2026 | 12,39 | 12,42 | 12,09 | 12,27 | -0,65% | 47.755,00 |
| 09.02.2026 | 12,18 | 12,83 | 12,07 | 12,35 | 1,40% | 49.983,00 |
| 06.02.2026 | 12,14 | 12,32 | 12,09 | 12,18 | 0,33% | 13.947,00 |
| 05.02.2026 | 12,36 | 12,39 | 12,00 | 12,14 | -1,70% | 54.719,00 |
| 04.02.2026 | 12,50 | 12,62 | 12,05 | 12,35 | -1,98% | 81.738,00 |
| 03.02.2026 | 12,70 | 12,70 | 12,30 | 12,60 | -1,49% | 56.680,00 |
| 02.02.2026 | 12,63 | 12,97 | 12,51 | 12,79 | 2,24% | 60.464,00 |
| 30.01.2026 | 12,90 | 12,90 | 12,44 | 12,51 | -2,95% | 77.843,00 |
| 29.01.2026 | 12,94 | 13,06 | 12,76 | 12,89 | -0,77% | 21.633,00 |
| 28.01.2026 | 12,93 | 13,10 | 12,70 | 12,99 | 0,39% | 39.012,00 |
| 27.01.2026 | 12,72 | 13,30 | 12,57 | 12,94 | 2,25% | 27.020,00 |
| 26.01.2026 | 12,88 | 12,88 | 12,45 | 12,66 | -1,21% | 46.493,00 |
| 23.01.2026 | 12,82 | 12,93 | 12,43 | 12,81 | 0,23% | 34.746,00 |
| 22.01.2026 | 12,80 | 12,95 | 12,68 | 12,78 | 0,00% | 58.824,00 |
| 21.01.2026 | 12,54 | 12,86 | 12,42 | 12,78 | 2,98% | 29.737,00 |
| 20.01.2026 | 12,42 | 12,54 | 12,09 | 12,41 | -1,35% | 134.693,00 |
| 16.01.2026 | 12,67 | 12,80 | 12,01 | 12,58 | -2,10% | 77.296,00 |
| 15.01.2026 | 12,95 | 13,12 | 12,73 | 12,85 | -2,13% | 103.845,00 |
| 14.01.2026 | 13,15 | 13,30 | 12,85 | 13,13 | -0,45% | 67.331,00 |
| 13.01.2026 | 13,29 | 13,29 | 12,96 | 13,19 | -0,75% | 21.035,00 |
| 12.01.2026 | 13,22 | 13,36 | 13,11 | 13,29 | 0,53% | 16.099,00 |
| 09.01.2026 | 13,29 | 13,60 | 13,22 | 13,22 | -0,30% | 16.629,00 |
| 08.01.2026 | 13,04 | 13,40 | 12,89 | 13,26 | 1,38% | 22.087,00 |
| 07.01.2026 | 13,26 | 13,36 | 12,84 | 13,08 | -1,06% | 39.169,00 |
| 06.01.2026 | 13,35 | 13,61 | 13,11 | 13,22 | -1,27% | 40.489,00 |
| 05.01.2026 | 13,10 | 13,45 | 12,96 | 13,39 | 2,76% | 53.084,00 |