11,220$
0,54%
Echtzeit-Aktienkurs Vinci Partners Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Partners Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,00 | 11,50 | 10,82 | 11,22 | 0,54% | 113.228,00 |
| 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 |
| 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 | -0,31% | 17.580,00 |
| 30.05.2025 | 9,79 | 9,81 | 9,65 | 9,67 | -1,12% | 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 |