10,070$
0,10%
Echtzeit-Aktienkurs Vinci Partners Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Partners Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 9,94 | 10,08 | 9,94 | 10,02 | -0,40% | 23.220,00 |
| 29.08.2025 | 9,85 | 10,15 | 9,85 | 10,06 | 0,50% | 72.277,00 |
| 28.08.2025 | 9,96 | 10,15 | 9,81 | 10,01 | -0,60% | 70.614,00 |
| 27.08.2025 | 9,79 | 10,07 | 9,79 | 10,07 | 1,00% | 26.463,00 |
| 26.08.2025 | 9,82 | 10,08 | 9,82 | 9,97 | 0,00% | 68.128,00 |
| 25.08.2025 | 10,02 | 10,03 | 9,83 | 9,97 | -1,29% | 46.919,00 |
| 22.08.2025 | 9,81 | 10,19 | 9,78 | 10,10 | 3,27% | 53.277,00 |
| 21.08.2025 | 9,86 | 9,94 | 9,68 | 9,78 | -0,20% | 13.527,00 |
| 20.08.2025 | 9,98 | 10,00 | 9,80 | 9,80 | -1,61% | 26.222,00 |
| 19.08.2025 | 10,30 | 10,30 | 9,81 | 9,96 | -2,73% | 29.296,00 |
| 18.08.2025 | 10,20 | 10,30 | 10,02 | 10,24 | 0,79% | 43.070,00 |
| 15.08.2025 | 10,35 | 10,35 | 10,06 | 10,16 | -1,65% | 28.599,00 |
| 14.08.2025 | 10,08 | 10,40 | 9,61 | 10,33 | 2,48% | 60.313,00 |
| 13.08.2025 | 9,29 | 10,10 | 9,29 | 10,08 | 2,65% | 69.776,00 |
| 12.08.2025 | 9,38 | 9,82 | 9,37 | 9,82 | 3,15% | 74.721,00 |
| 11.08.2025 | 9,57 | 9,57 | 9,47 | 9,52 | -0,31% | 22.919,00 |
| 08.08.2025 | 9,51 | 9,60 | 9,50 | 9,55 | 0,53% | 30.604,00 |
| 07.08.2025 | 9,50 | 9,60 | 9,46 | 9,50 | -0,84% | 49.399,00 |
| 06.08.2025 | 9,36 | 9,60 | 9,36 | 9,58 | 2,35% | 38.801,00 |
| 05.08.2025 | 9,57 | 9,73 | 9,36 | 9,36 | -1,89% | 36.779,00 |
| 04.08.2025 | 9,38 | 9,68 | 9,38 | 9,54 | 0,63% | 38.673,00 |
| 01.08.2025 | 9,63 | 9,72 | 9,46 | 9,48 | -2,37% | 33.015,00 |
| 31.07.2025 | 9,63 | 9,73 | 9,50 | 9,71 | 0,52% | 72.218,00 |
| 30.07.2025 | 9,93 | 9,96 | 9,66 | 9,66 | -2,94% | 27.306,00 |
| 29.07.2025 | 9,89 | 10,18 | 9,75 | 9,95 | 1,35% | 61.855,00 |
| 28.07.2025 | 9,79 | 9,87 | 9,71 | 9,82 | 0,41% | 30.086,00 |
| 25.07.2025 | 9,73 | 9,91 | 9,69 | 9,78 | -1,01% | 41.086,00 |
| 24.07.2025 | 9,73 | 9,99 | 9,72 | 9,88 | -0,90% | 50.849,00 |
| 23.07.2025 | 9,86 | 10,19 | 9,73 | 9,97 | 1,22% | 44.664,00 |
| 22.07.2025 | 9,90 | 9,93 | 9,76 | 9,85 | 0,20% | 25.632,00 |
| 21.07.2025 | 9,89 | 9,92 | 9,69 | 9,83 | -0,71% | 129.224,00 |
| 18.07.2025 | 9,77 | 9,91 | 9,62 | 9,90 | 1,75% | 51.648,00 |
| 17.07.2025 | 9,60 | 9,75 | 9,45 | 9,73 | 1,99% | 38.733,00 |
| 16.07.2025 | 9,47 | 9,60 | 9,35 | 9,54 | 1,49% | 26.966,00 |
| 15.07.2025 | 9,32 | 9,52 | 9,32 | 9,40 | 0,00% | 34.106,00 |
| 14.07.2025 | 9,35 | 9,48 | 9,33 | 9,40 | -0,42% | 56.553,00 |
| 11.07.2025 | 9,23 | 9,56 | 9,23 | 9,44 | -1,46% | 47.313,00 |
| 10.07.2025 | 9,45 | 9,59 | 9,20 | 9,58 | 1,91% | 84.362,00 |
| 09.07.2025 | 9,52 | 9,59 | 9,40 | 9,40 | -1,47% | 45.979,00 |
| 08.07.2025 | 9,58 | 9,61 | 9,49 | 9,54 | -0,83% | 42.055,00 |
| 07.07.2025 | 9,62 | 9,70 | 9,57 | 9,62 | -1,54% | 40.644,00 |
| 03.07.2025 | 9,61 | 9,81 | 9,61 | 9,77 | 2,41% | 33.524,00 |
| 02.07.2025 | 9,79 | 9,87 | 9,54 | 9,54 | -2,15% | 71.247,00 |
| 01.07.2025 | 9,67 | 9,94 | 9,53 | 9,75 | 1,25% | 104.380,00 |
| 30.06.2025 | 9,48 | 9,69 | 9,48 | 9,63 | 1,58% | 65.231,00 |
| 27.06.2025 | 9,56 | 9,64 | 9,43 | 9,48 | -0,94% | 30.283,00 |
| 26.06.2025 | 9,58 | 9,63 | 9,51 | 9,57 | 0,21% | 58.466,00 |
| 25.06.2025 | 9,67 | 9,68 | 9,51 | 9,55 | -1,04% | 35.722,00 |
| 24.06.2025 | 9,50 | 9,70 | 9,48 | 9,65 | 0,73% | 94.435,00 |
| 23.06.2025 | 9,60 | 9,64 | 9,41 | 9,58 | -0,83% | 67.779,00 |
| 20.06.2025 | 9,51 | 9,73 | 9,50 | 9,66 | 0,52% | 135.667,00 |
| 18.06.2025 | 9,50 | 9,64 | 9,50 | 9,61 | 0,73% | 32.945,00 |
| 17.06.2025 | 9,77 | 9,99 | 9,50 | 9,54 | -1,65% | 30.687,00 |
| 16.06.2025 | 9,52 | 9,72 | 9,40 | 9,70 | 3,19% | 63.528,00 |
| 13.06.2025 | 9,31 | 9,57 | 9,25 | 9,40 | -1,26% | 38.350,00 |
| 12.06.2025 | 9,61 | 9,67 | 9,47 | 9,52 | -0,52% | 69.385,00 |
| 11.06.2025 | 9,50 | 9,65 | 9,41 | 9,57 | 0,84% | 35.441,00 |
| 10.06.2025 | 9,41 | 9,57 | 9,39 | 9,49 | 1,17% | 22.185,00 |
| 09.06.2025 | 9,58 | 9,58 | 9,35 | 9,38 | -1,47% | 48.115,00 |
| 06.06.2025 | 9,41 | 9,55 | 9,41 | 9,52 | 1,17% | 47.059,00 |
| 05.06.2025 | 9,63 | 9,85 | 9,41 | 9,41 | -2,28% | 29.058,00 |
| 04.06.2025 | 9,61 | 9,75 | 9,54 | 9,63 | -0,52% | 17.973,00 |
| 03.06.2025 | 9,52 | 9,73 | 9,43 | 9,68 | 0,41% | 34.036,00 |
| 02.06.2025 | 9,75 | 9,75 | 9,55 | 9,64 | -0,72% | 17.580,00 |
| 30.05.2025 | 9,79 | 9,81 | 9,65 | 9,71 | -0,72% | 40.581,00 |
| 29.05.2025 | 9,72 | 9,83 | 9,67 | 9,78 | 0,62% | 110.169,00 |
| 28.05.2025 | 9,72 | 9,88 | 9,70 | 9,72 | -1,02% | 23.802,00 |
| 27.05.2025 | 9,85 | 9,95 | 9,62 | 9,82 | 0,41% | 43.295,00 |
| 23.05.2025 | 9,74 | 9,87 | 9,66 | 9,78 | 0,31% | 24.751,00 |
| 22.05.2025 | 9,69 | 9,83 | 9,52 | 9,75 | -0,10% | 31.331,00 |
| 21.05.2025 | 9,81 | 9,92 | 9,70 | 9,76 | -1,21% | 38.298,00 |
| 20.05.2025 | 9,94 | 9,94 | 9,75 | 9,88 | -0,20% | 53.285,00 |
| 19.05.2025 | 9,92 | 9,95 | 9,75 | 9,90 | -0,80% | 113.590,00 |
| 16.05.2025 | 10,06 | 10,06 | 9,83 | 9,98 | -0,99% | 111.390,00 |
| 15.05.2025 | 10,01 | 10,16 | 9,78 | 10,08 | 1,31% | 64.078,00 |
| 14.05.2025 | 10,08 | 10,25 | 9,86 | 9,95 | -1,97% | 135.041,00 |
| 13.05.2025 | 10,09 | 10,15 | 9,75 | 10,15 | 0,69% | 25.641,00 |
| 12.05.2025 | 10,25 | 10,25 | 9,95 | 10,08 | -0,10% | 67.156,00 |
| 09.05.2025 | 9,97 | 10,13 | 9,91 | 10,09 | 1,31% | 41.993,00 |
| 08.05.2025 | 9,79 | 10,00 | 9,72 | 9,96 | 1,94% | 25.453,00 |
| 07.05.2025 | 9,68 | 9,90 | 9,56 | 9,77 | 0,10% | 16.282,00 |
| 06.05.2025 | 9,79 | 9,85 | 9,63 | 9,76 | -0,41% | 24.634,00 |
| 05.05.2025 | 9,71 | 9,89 | 9,64 | 9,80 | 0,31% | 80.174,00 |
| 02.05.2025 | 9,72 | 9,79 | 9,60 | 9,77 | 1,45% | 25.956,00 |
| 01.05.2025 | 9,51 | 9,68 | 9,39 | 9,63 | 0,00% | 64.722,00 |
| 30.04.2025 | 9,43 | 9,84 | 9,43 | 9,63 | -0,52% | 48.410,00 |
| 29.04.2025 | 9,70 | 9,70 | 9,42 | 9,68 | -0,15% | 38.752,00 |
| 28.04.2025 | 9,59 | 9,73 | 9,47 | 9,70 | 0,67% | 27.804,00 |
| 25.04.2025 | 9,55 | 9,67 | 9,54 | 9,63 | 0,47% | 23.286,00 |
| 24.04.2025 | 9,44 | 9,61 | 9,34 | 9,59 | 1,86% | 32.882,00 |
| 23.04.2025 | 9,23 | 9,52 | 9,10 | 9,41 | 1,07% | 96.185,00 |
| 22.04.2025 | 9,27 | 9,44 | 9,09 | 9,31 | -0,05% | 71.855,00 |
| 21.04.2025 | 9,41 | 9,41 | 9,21 | 9,32 | -1,43% | 51.553,00 |
| 17.04.2025 | 9,38 | 9,57 | 9,20 | 9,45 | 0,75% | 51.973,00 |
| 16.04.2025 | 9,23 | 9,51 | 9,22 | 9,38 | -0,21% | 131.047,00 |
| 15.04.2025 | 9,46 | 9,65 | 9,16 | 9,40 | -1,26% | 131.133,00 |
| 14.04.2025 | 9,46 | 9,67 | 9,10 | 9,52 | 3,59% | 156.435,00 |
| 11.04.2025 | 9,02 | 9,24 | 9,00 | 9,19 | 2,34% | 88.685,00 |
| 10.04.2025 | 9,33 | 9,33 | 8,92 | 8,98 | -5,67% | 66.547,00 |
| 09.04.2025 | 8,78 | 9,55 | 8,66 | 9,52 | 7,69% | 85.636,00 |