13,290$
0,23%
Echtzeit-Aktienkurs Vinci Partners Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Partners Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,31% | 40.489,00 |
| 05.01.2026 | 13,10 | 13,45 | 12,96 | 13,40 | 2,80% | 53.084,00 |
| 02.01.2026 | 13,10 | 13,13 | 12,94 | 13,03 | -0,08% | 14.639,00 |
| 31.12.2025 | 13,06 | 13,13 | 12,75 | 13,04 | 0,23% | 45.256,00 |
| 30.12.2025 | 13,02 | 13,21 | 12,75 | 13,01 | 0,00% | 48.100,00 |
| 29.12.2025 | 13,05 | 13,16 | 12,91 | 13,01 | -0,84% | 41.280,00 |
| 26.12.2025 | 13,07 | 13,15 | 12,99 | 13,12 | -0,30% | 53.736,00 |
| 24.12.2025 | 13,37 | 13,37 | 13,07 | 13,16 | 0,00% | 50.142,00 |
| 23.12.2025 | 13,10 | 13,30 | 13,07 | 13,16 | 0,46% | 72.009,00 |
| 22.12.2025 | 12,86 | 13,17 | 12,77 | 13,10 | 1,63% | 81.297,00 |
| 19.12.2025 | 12,93 | 12,96 | 12,85 | 12,89 | -0,69% | 38.949,00 |
| 18.12.2025 | 12,93 | 13,09 | 12,87 | 12,98 | 0,39% | 27.341,00 |
| 17.12.2025 | 13,14 | 13,25 | 12,93 | 12,93 | -2,19% | 12.468,00 |
| 16.12.2025 | 13,18 | 13,24 | 13,03 | 13,22 | 0,38% | 49.857,00 |
| 15.12.2025 | 13,00 | 13,24 | 12,86 | 13,17 | 1,54% | 42.078,00 |
| 12.12.2025 | 12,82 | 13,00 | 12,80 | 12,97 | 0,78% | 38.378,00 |
| 11.12.2025 | 12,73 | 12,96 | 12,64 | 12,87 | 1,10% | 41.851,00 |
| 10.12.2025 | 12,44 | 12,79 | 12,44 | 12,73 | 0,63% | 19.033,00 |
| 09.12.2025 | 12,34 | 12,68 | 12,20 | 12,65 | 2,43% | 38.436,00 |
| 08.12.2025 | 12,11 | 12,45 | 12,11 | 12,35 | 1,73% | 15.363,00 |
| 05.12.2025 | 12,39 | 12,46 | 12,04 | 12,14 | -2,57% | 95.537,00 |
| 04.12.2025 | 12,55 | 12,66 | 12,33 | 12,46 | -0,32% | 37.030,00 |
| 03.12.2025 | 12,49 | 12,60 | 12,33 | 12,50 | 0,56% | 84.785,00 |
| 02.12.2025 | 12,18 | 12,46 | 12,02 | 12,43 | 1,68% | 30.621,00 |
| 01.12.2025 | 12,15 | 12,30 | 12,14 | 12,23 | -0,93% | 29.311,00 |
| 28.11.2025 | 12,15 | 12,34 | 11,81 | 12,34 | 1,31% | 27.168,00 |
| 26.11.2025 | 11,88 | 12,25 | 11,75 | 12,18 | 2,27% | 48.992,00 |
| 25.11.2025 | 11,98 | 12,05 | 11,65 | 11,91 | -0,08% | 50.239,00 |
| 24.11.2025 | 11,80 | 11,93 | 11,32 | 11,92 | 0,42% | 82.985,00 |
| 21.11.2025 | 11,96 | 11,97 | 11,81 | 11,87 | 0,08% | 61.825,00 |
| 20.11.2025 | 11,95 | 12,13 | 11,85 | 11,86 | -0,75% | 36.374,00 |
| 19.11.2025 | 12,10 | 12,10 | 11,84 | 11,95 | -0,67% | 40.871,00 |
| 18.11.2025 | 11,89 | 12,12 | 11,85 | 12,03 | 0,84% | 42.017,00 |
| 17.11.2025 | 12,00 | 12,19 | 11,85 | 11,93 | -1,89% | 63.665,00 |
| 14.11.2025 | 12,07 | 12,49 | 12,01 | 12,16 | 1,33% | 58.953,00 |
| 13.11.2025 | 12,23 | 12,30 | 11,80 | 12,00 | -1,51% | 58.432,00 |
| 12.11.2025 | 12,18 | 12,31 | 12,18 | 12,18 | 0,61% | 56.522,00 |
| 11.11.2025 | 11,93 | 12,15 | 11,93 | 12,11 | 0,58% | 36.632,00 |
| 10.11.2025 | 11,94 | 12,08 | 11,56 | 12,04 | 0,75% | 45.704,00 |
| 07.11.2025 | 11,96 | 12,02 | 11,47 | 11,95 | 0,17% | 68.531,00 |
| 06.11.2025 | 11,69 | 11,99 | 11,59 | 11,93 | 2,54% | 158.389,00 |
| 05.11.2025 | 11,65 | 11,69 | 11,50 | 11,64 | 0,47% | 54.472,00 |
| 04.11.2025 | 11,38 | 11,65 | 11,38 | 11,58 | 0,40% | 24.064,00 |
| 03.11.2025 | 11,60 | 11,66 | 11,34 | 11,53 | 0,03% | 53.776,00 |
| 31.10.2025 | 11,42 | 11,58 | 11,23 | 11,53 | 1,45% | 114.931,00 |
| 30.10.2025 | 11,23 | 11,43 | 11,23 | 11,37 | 0,22% | 94.196,00 |
| 29.10.2025 | 11,41 | 11,51 | 11,21 | 11,34 | -1,48% | 68.453,00 |
| 28.10.2025 | 11,54 | 11,59 | 11,22 | 11,51 | 0,09% | 27.553,00 |
| 27.10.2025 | 11,35 | 11,53 | 11,35 | 11,50 | 1,77% | 34.924,00 |
| 24.10.2025 | 11,15 | 11,33 | 11,15 | 11,30 | 0,80% | 28.711,00 |
| 23.10.2025 | 11,27 | 11,28 | 11,10 | 11,21 | -0,53% | 57.661,00 |
| 22.10.2025 | 11,11 | 11,31 | 11,10 | 11,27 | 1,35% | 31.225,00 |
| 21.10.2025 | 11,38 | 11,38 | 11,12 | 11,12 | -2,20% | 16.637,00 |
| 20.10.2025 | 11,27 | 11,39 | 11,08 | 11,37 | 1,97% | 20.236,00 |
| 17.10.2025 | 11,07 | 11,25 | 10,73 | 11,15 | 1,09% | 32.131,00 |
| 16.10.2025 | 11,28 | 11,32 | 11,02 | 11,03 | -2,22% | 30.695,00 |
| 15.10.2025 | 11,44 | 11,50 | 11,11 | 11,28 | 0,53% | 60.063,00 |
| 14.10.2025 | 11,00 | 11,50 | 10,82 | 11,22 | 0,54% | 113.227,00 |
| 13.10.2025 | 10,93 | 11,24 | 10,62 | 11,16 | 3,14% | 99.388,00 |
| 10.10.2025 | 10,93 | 10,93 | 10,80 | 10,82 | -0,82% | 106.901,00 |
| 09.10.2025 | 10,85 | 10,95 | 10,75 | 10,91 | 0,93% | 54.572,00 |
| 08.10.2025 | 10,69 | 10,84 | 10,59 | 10,81 | 1,89% | 29.254,00 |
| 07.10.2025 | 10,79 | 10,86 | 10,56 | 10,61 | -1,03% | 47.058,00 |
| 06.10.2025 | 10,81 | 10,85 | 10,67 | 10,72 | -0,65% | 38.828,00 |
| 03.10.2025 | 10,58 | 10,79 | 10,56 | 10,79 | 1,60% | 7.207,00 |
| 02.10.2025 | 10,51 | 10,67 | 10,51 | 10,62 | 0,09% | 26.286,00 |
| 01.10.2025 | 10,52 | 10,67 | 10,38 | 10,61 | -0,84% | 50.055,00 |
| 30.09.2025 | 10,70 | 10,83 | 10,51 | 10,70 | 0,09% | 48.951,00 |
| 29.09.2025 | 10,63 | 10,71 | 10,51 | 10,69 | 0,94% | 92.050,00 |
| 26.09.2025 | 10,64 | 10,64 | 10,52 | 10,59 | 0,19% | 26.244,00 |
| 25.09.2025 | 10,58 | 10,70 | 10,52 | 10,57 | -0,94% | 41.411,00 |
| 24.09.2025 | 10,77 | 10,77 | 10,56 | 10,67 | -1,02% | 40.657,00 |
| 23.09.2025 | 10,74 | 10,82 | 10,57 | 10,78 | -0,19% | 65.117,00 |
| 22.09.2025 | 10,87 | 10,87 | 10,08 | 10,80 | 3,35% | 61.783,00 |
| 19.09.2025 | 10,33 | 10,45 | 10,10 | 10,45 | 1,16% | 83.289,00 |
| 18.09.2025 | 10,20 | 10,36 | 10,19 | 10,33 | 0,58% | 31.212,00 |
| 17.09.2025 | 10,11 | 10,28 | 10,06 | 10,27 | 1,28% | 45.149,00 |
| 16.09.2025 | 10,08 | 10,14 | 10,03 | 10,14 | 0,80% | 27.620,00 |
| 15.09.2025 | 10,09 | 10,09 | 9,96 | 10,06 | 0,30% | 28.612,00 |
| 12.09.2025 | 9,78 | 10,04 | 9,78 | 10,03 | -0,10% | 28.620,00 |
| 11.09.2025 | 9,76 | 10,09 | 9,75 | 10,04 | 0,80% | 40.052,00 |
| 10.09.2025 | 9,95 | 9,99 | 9,84 | 9,96 | 0,45% | 73.616,00 |
| 09.09.2025 | 10,00 | 10,09 | 9,85 | 9,92 | -1,44% | 27.726,00 |
| 08.09.2025 | 10,13 | 10,13 | 9,99 | 10,06 | -0,89% | 29.665,00 |
| 05.09.2025 | 10,04 | 10,18 | 9,99 | 10,15 | 1,10% | 15.190,00 |
| 04.09.2025 | 10,00 | 10,07 | 9,90 | 10,04 | 1,21% | 31.899,00 |
| 03.09.2025 | 10,05 | 10,18 | 9,82 | 9,92 | -1,00% | 11.951,00 |
| 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 |