11,250$
2,74%
Echtzeit-Aktienkurs Vinci Compass Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Compass Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,00 | 11,36 | 10,86 | 11,25 | 2,74% | 154.405,00 |
| 19.10.2026 | 10,96 | 11,14 | 10,80 | 10,95 | 0,37% | 402.820,00 |
| 16.10.2026 | 11,02 | 11,02 | 10,73 | 10,91 | -0,32% | 30.431,00 |
| 15.10.2026 | 10,81 | 11,10 | 10,65 | 10,95 | 0,51% | 86.604,00 |
| 14.10.2026 | 11,10 | 11,11 | 10,68 | 10,89 | -2,51% | 78.819,00 |
| 13.10.2026 | 11,46 | 11,46 | 11,11 | 11,17 | -2,95% | 77.282,00 |
| 12.10.2026 | 11,56 | 11,59 | 11,26 | 11,51 | -0,30% | 151.328,00 |
| 09.10.2026 | 11,03 | 11,58 | 10,84 | 11,55 | 4,95% | 225.706,00 |
| 08.10.2026 | 10,84 | 11,05 | 10,75 | 11,00 | 1,48% | 61.824,00 |
| 07.10.2026 | 10,74 | 10,91 | 10,33 | 10,84 | 0,84% | 38.025,00 |
| 06.10.2026 | 10,72 | 10,86 | 10,64 | 10,75 | 0,47% | 79.782,00 |
| 05.10.2026 | 10,06 | 10,75 | 9,94 | 10,70 | 13,23% | 193.932,00 |
| 02.10.2026 | 9,35 | 9,47 | 9,13 | 9,45 | 1,61% | 61.156,00 |
| 01.10.2026 | 9,40 | 9,43 | 9,16 | 9,30 | -0,32% | 45.401,00 |
| 30.09.2026 | 9,40 | 9,40 | 9,25 | 9,33 | 0,11% | 67.563,00 |
| 29.09.2026 | 9,28 | 9,34 | 9,24 | 9,32 | 0,11% | 36.931,00 |
| 28.09.2026 | 9,37 | 9,43 | 9,26 | 9,31 | -0,90% | 35.757,00 |
| 25.09.2026 | 9,24 | 9,41 | 9,20 | 9,40 | 0,48% | 36.231,00 |
| 24.09.2026 | 9,26 | 9,49 | 9,20 | 9,35 | 0,43% | 37.088,00 |
| 23.09.2026 | 9,52 | 9,52 | 9,24 | 9,31 | -2,00% | 22.806,00 |
| 22.09.2026 | 9,48 | 9,60 | 9,32 | 9,50 | 0,11% | 33.034,00 |
| 21.09.2026 | 10,00 | 10,00 | 9,30 | 9,49 | 1,82% | 26.339,00 |
| 18.09.2026 | 9,32 | 9,37 | 9,18 | 9,32 | -0,27% | 87.839,00 |
| 17.09.2026 | 9,36 | 9,43 | 9,18 | 9,35 | 1,14% | 85.429,00 |
| 16.09.2026 | 9,30 | 9,49 | 9,13 | 9,24 | -0,75% | 82.314,00 |
| 15.09.2026 | 9,29 | 9,35 | 9,26 | 9,31 | -0,96% | 27.338,00 |
| 14.09.2026 | 9,36 | 9,42 | 9,27 | 9,40 | -0,53% | 47.218,00 |
| 11.09.2026 | 9,64 | 9,64 | 9,36 | 9,45 | -1,10% | 32.759,00 |
| 10.09.2026 | 9,46 | 9,61 | 9,31 | 9,56 | 1,22% | 67.406,00 |
| 09.09.2026 | 9,58 | 9,62 | 9,36 | 9,44 | -2,78% | 71.400,00 |
| 08.09.2026 | 9,57 | 9,75 | 9,57 | 9,71 | 2,10% | 41.286,00 |
| 04.09.2026 | 9,80 | 9,85 | 9,51 | 9,51 | -3,45% | 22.628,00 |
| 03.09.2026 | 9,95 | 9,95 | 9,71 | 9,85 | -0,61% | 36.579,00 |
| 02.09.2026 | 9,92 | 9,96 | 9,84 | 9,91 | 0,56% | 22.544,00 |
| 01.09.2026 | 9,74 | 9,90 | 9,63 | 9,86 | 0,77% | 96.075,00 |
| 31.08.2026 | 9,48 | 9,80 | 9,48 | 9,78 | 3,27% | 65.453,00 |
| 28.08.2026 | 9,64 | 9,66 | 9,26 | 9,47 | -1,35% | 40.262,00 |
| 27.08.2026 | 9,43 | 9,71 | 9,40 | 9,60 | 1,69% | 52.565,00 |
| 26.08.2026 | 9,65 | 9,67 | 9,35 | 9,44 | -2,58% | 22.663,00 |
| 25.08.2026 | 9,53 | 9,69 | 9,34 | 9,69 | 0,31% | 37.277,00 |
| 24.08.2026 | 9,48 | 9,74 | 9,48 | 9,66 | 1,36% | 45.415,00 |
| 21.08.2026 | 9,30 | 9,68 | 9,30 | 9,53 | 1,60% | 63.548,00 |
| 20.08.2026 | 9,31 | 9,40 | 9,30 | 9,38 | 0,54% | 12.917,00 |
| 19.08.2026 | 9,23 | 9,40 | 9,23 | 9,33 | 1,30% | 30.112,00 |
| 18.08.2026 | 9,25 | 9,39 | 9,19 | 9,21 | -1,50% | 65.346,00 |
| 17.08.2026 | 9,51 | 9,59 | 9,33 | 9,35 | -1,89% | 65.606,00 |
| 14.08.2026 | 9,54 | 9,74 | 9,41 | 9,53 | 0,42% | 30.403,00 |
| 13.08.2026 | 9,53 | 9,55 | 9,31 | 9,49 | 1,28% | 50.736,00 |
| 12.08.2026 | 9,61 | 9,69 | 9,22 | 9,37 | -6,02% | 93.533,00 |
| 11.08.2026 | 9,95 | 10,15 | 9,77 | 9,97 | -0,60% | 30.941,00 |
| 10.08.2026 | 10,12 | 10,12 | 9,92 | 10,03 | -0,40% | 17.288,00 |
| 07.08.2026 | 10,05 | 10,21 | 9,89 | 10,07 | 1,51% | 32.878,00 |
| 06.08.2026 | 9,78 | 9,99 | 9,78 | 9,92 | 0,30% | 31.240,00 |
| 05.08.2026 | 9,87 | 9,99 | 9,77 | 9,89 | 0,20% | 21.318,00 |
| 04.08.2026 | 9,98 | 10,00 | 9,82 | 9,87 | -0,80% | 18.707,00 |
| 03.08.2026 | 9,85 | 9,97 | 9,80 | 9,95 | 1,22% | 27.919,00 |
| 31.07.2026 | 9,79 | 9,87 | 9,79 | 9,83 | -0,71% | 18.863,00 |
| 30.07.2026 | 9,92 | 9,92 | 9,75 | 9,90 | 2,38% | 27.616,00 |
| 29.07.2026 | 9,79 | 9,98 | 9,60 | 9,67 | -1,63% | 48.877,00 |
| 28.07.2026 | 9,77 | 9,87 | 9,67 | 9,83 | 1,13% | 18.014,00 |
| 27.07.2026 | 9,60 | 9,76 | 9,53 | 9,72 | 2,10% | 22.476,00 |
| 24.07.2026 | 9,53 | 9,67 | 9,41 | 9,52 | 0,32% | 28.356,00 |
| 23.07.2026 | 9,57 | 9,81 | 9,40 | 9,49 | -1,45% | 54.422,00 |
| 22.07.2026 | 9,73 | 9,73 | 9,48 | 9,63 | -0,62% | 49.404,00 |
| 21.07.2026 | 9,60 | 9,73 | 9,56 | 9,69 | 0,41% | 25.888,00 |
| 20.07.2026 | 9,94 | 9,94 | 9,53 | 9,65 | -0,52% | 30.334,00 |
| 17.07.2026 | 9,78 | 9,91 | 9,57 | 9,70 | -1,72% | 36.219,00 |
| 16.07.2026 | 9,96 | 10,01 | 9,79 | 9,87 | -1,69% | 33.584,00 |
| 15.07.2026 | 10,06 | 10,14 | 9,91 | 10,04 | 0,90% | 24.458,00 |
| 14.07.2026 | 9,91 | 10,34 | 9,80 | 9,95 | 1,43% | 21.022,00 |
| 13.07.2026 | 9,96 | 10,01 | 9,79 | 9,81 | -1,95% | 25.327,00 |
| 10.07.2026 | 9,91 | 10,20 | 9,64 | 10,01 | 0,65% | 23.847,00 |
| 09.07.2026 | 9,65 | 9,97 | 9,65 | 9,94 | 2,37% | 42.570,00 |
| 08.07.2026 | 9,74 | 9,74 | 9,61 | 9,71 | -1,22% | 21.441,00 |
| 07.07.2026 | 10,01 | 10,08 | 9,71 | 9,83 | -0,71% | 27.516,00 |
| 06.07.2026 | 10,16 | 10,25 | 9,87 | 9,90 | -0,10% | 39.297,00 |
| 02.07.2026 | 9,86 | 10,15 | 9,84 | 9,91 | 0,25% | 23.850,00 |
| 01.07.2026 | 9,71 | 9,96 | 9,71 | 9,89 | 1,80% | 37.161,00 |
| 30.06.2026 | 9,64 | 9,90 | 9,60 | 9,71 | 0,00% | 74.852,00 |
| 29.06.2026 | 9,72 | 9,75 | 9,52 | 9,71 | 0,21% | 32.561,00 |
| 26.06.2026 | 9,67 | 9,76 | 9,43 | 9,69 | 0,73% | 68.205,00 |
| 25.06.2026 | 9,52 | 9,69 | 9,51 | 9,62 | 0,63% | 70.314,00 |
| 24.06.2026 | 9,70 | 9,90 | 9,52 | 9,56 | -1,54% | 47.180,00 |
| 23.06.2026 | 9,58 | 9,92 | 9,58 | 9,71 | -1,32% | 40.601,00 |
| 22.06.2026 | 9,84 | 10,00 | 9,63 | 9,84 | 0,82% | 46.849,00 |
| 18.06.2026 | 10,31 | 10,31 | 9,49 | 9,76 | -4,03% | 179.908,00 |
| 17.06.2026 | 10,15 | 10,80 | 10,04 | 10,17 | 0,59% | 184.384,00 |
| 16.06.2026 | 10,06 | 10,19 | 9,83 | 10,11 | 0,60% | 70.054,00 |
| 15.06.2026 | 9,90 | 10,18 | 9,86 | 10,05 | 3,08% | 146.686,00 |
| 12.06.2026 | 9,72 | 9,87 | 9,65 | 9,75 | -0,31% | 61.219,00 |
| 11.06.2026 | 9,70 | 9,79 | 9,55 | 9,78 | 2,73% | 61.024,00 |
| 10.06.2026 | 9,69 | 9,77 | 9,52 | 9,52 | -1,65% | 22.705,00 |
| 09.06.2026 | 9,70 | 9,89 | 9,61 | 9,68 | 0,41% | 78.958,00 |
| 08.06.2026 | 9,65 | 9,68 | 9,47 | 9,64 | 1,05% | 36.823,00 |
| 05.06.2026 | 9,99 | 9,99 | 9,48 | 9,54 | -3,00% | 39.348,00 |
| 04.06.2026 | 9,71 | 9,97 | 9,71 | 9,84 | 1,24% | 44.826,00 |
| 03.06.2026 | 10,06 | 10,09 | 9,63 | 9,72 | -3,91% | 70.940,00 |
| 02.06.2026 | 10,14 | 10,18 | 10,01 | 10,11 | -0,05% | 34.301,00 |
| 01.06.2026 | 10,00 | 10,24 | 10,00 | 10,12 | -0,05% | 71.182,00 |
| 29.05.2026 | 10,12 | 10,17 | 10,00 | 10,12 | 0,20% | 96.536,00 |