9,710$
-1,22%
Echtzeit-Aktienkurs Vinci Partners Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Partners Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 10,14 | 10,23 | 10,04 | 10,10 | -0,49% | 45.018,00 |
| 27.05.2026 | 10,11 | 10,19 | 9,89 | 10,15 | 0,79% | 42.061,00 |
| 26.05.2026 | 10,00 | 10,11 | 9,87 | 10,07 | 0,40% | 62.197,00 |
| 22.05.2026 | 10,19 | 10,23 | 9,93 | 10,03 | -2,81% | 82.602,00 |
| 21.05.2026 | 10,27 | 10,51 | 9,96 | 10,32 | 0,19% | 54.399,00 |
| 20.05.2026 | 10,06 | 10,42 | 10,06 | 10,30 | 2,49% | 72.686,00 |
| 19.05.2026 | 10,16 | 10,28 | 9,92 | 10,05 | -2,47% | 77.869,00 |
| 18.05.2026 | 10,30 | 10,44 | 10,20 | 10,31 | 0,54% | 52.137,00 |
| 15.05.2026 | 10,27 | 10,47 | 10,17 | 10,25 | -2,15% | 120.392,00 |
| 14.05.2026 | 10,57 | 10,89 | 10,17 | 10,48 | -0,80% | 58.243,00 |
| 13.05.2026 | 10,55 | 10,97 | 10,20 | 10,56 | 0,38% | 296.004,00 |
| 12.05.2026 | 11,08 | 11,20 | 10,12 | 10,52 | -1,50% | 74.316,00 |
| 11.05.2026 | 10,95 | 10,95 | 10,60 | 10,68 | -2,02% | 91.699,00 |
| 08.05.2026 | 10,92 | 11,01 | 10,66 | 10,90 | 0,28% | 37.091,00 |
| 07.05.2026 | 11,11 | 11,11 | 10,75 | 10,87 | -2,07% | 79.996,00 |
| 06.05.2026 | 11,03 | 11,33 | 10,91 | 11,10 | 1,74% | 40.800,00 |
| 05.05.2026 | 10,81 | 11,05 | 10,81 | 10,91 | 1,02% | 170.863,00 |
| 04.05.2026 | 11,00 | 11,22 | 10,71 | 10,80 | -1,82% | 51.841,00 |
| 01.05.2026 | 11,07 | 11,10 | 10,89 | 11,00 | -0,59% | 31.758,00 |
| 30.04.2026 | 11,02 | 11,28 | 10,72 | 11,07 | 2,45% | 90.310,00 |
| 29.04.2026 | 10,79 | 11,09 | 10,72 | 10,80 | -1,91% | 85.766,00 |
| 28.04.2026 | 11,12 | 11,20 | 10,82 | 11,01 | -0,09% | 42.674,00 |
| 27.04.2026 | 11,50 | 11,50 | 10,82 | 11,02 | -4,42% | 834.565,00 |
| 24.04.2026 | 11,17 | 11,68 | 11,05 | 11,53 | 3,32% | 130.380,00 |
| 23.04.2026 | 11,20 | 11,25 | 11,09 | 11,16 | 0,81% | 103.446,00 |
| 22.04.2026 | 11,32 | 11,32 | 10,66 | 11,07 | -1,25% | 118.649,00 |
| 21.04.2026 | 11,36 | 11,48 | 11,02 | 11,21 | -0,71% | 39.048,00 |
| 20.04.2026 | 11,18 | 11,36 | 11,00 | 11,29 | 0,98% | 40.536,00 |
| 17.04.2026 | 11,29 | 11,40 | 10,77 | 11,18 | 0,27% | 88.763,00 |
| 16.04.2026 | 10,79 | 11,16 | 10,65 | 11,15 | 3,15% | 114.257,00 |
| 15.04.2026 | 10,75 | 10,84 | 10,40 | 10,81 | 0,09% | 184.582,00 |
| 14.04.2026 | 10,66 | 10,85 | 10,66 | 10,80 | 1,50% | 60.059,00 |
| 13.04.2026 | 10,59 | 10,86 | 10,40 | 10,64 | -0,56% | 98.427,00 |
| 10.04.2026 | 10,79 | 10,79 | 10,67 | 10,70 | -0,47% | 9.075,00 |
| 09.04.2026 | 10,63 | 10,90 | 10,23 | 10,75 | 1,03% | 85.758,00 |
| 08.04.2026 | 10,75 | 10,97 | 10,50 | 10,64 | 1,48% | 83.849,00 |
| 07.04.2026 | 10,46 | 10,52 | 10,23 | 10,49 | -0,62% | 22.248,00 |
| 06.04.2026 | 10,54 | 10,74 | 10,37 | 10,55 | -0,19% | 71.233,00 |
| 02.04.2026 | 10,45 | 10,62 | 10,23 | 10,57 | -0,66% | 30.581,00 |
| 01.04.2026 | 10,57 | 10,75 | 10,41 | 10,64 | 0,85% | 53.496,00 |
| 31.03.2026 | 10,30 | 10,59 | 10,16 | 10,55 | 3,94% | 157.210,00 |
| 30.03.2026 | 10,22 | 10,40 | 9,94 | 10,15 | 0,89% | 125.740,00 |
| 27.03.2026 | 10,01 | 10,20 | 9,73 | 10,06 | -1,08% | 75.994,00 |
| 26.03.2026 | 10,31 | 10,34 | 9,69 | 10,17 | -2,68% | 53.293,00 |
| 25.03.2026 | 10,26 | 10,66 | 10,25 | 10,45 | 2,35% | 47.700,00 |
| 24.03.2026 | 10,17 | 10,37 | 10,04 | 10,21 | -0,39% | 30.966,00 |
| 23.03.2026 | 9,95 | 10,41 | 9,95 | 10,25 | 3,85% | 32.906,00 |
| 20.03.2026 | 10,23 | 10,23 | 9,65 | 9,87 | -3,14% | 158.661,00 |
| 19.03.2026 | 10,08 | 10,33 | 9,86 | 10,19 | -1,21% | 38.556,00 |
| 18.03.2026 | 10,43 | 10,64 | 10,26 | 10,32 | -1,20% | 51.245,00 |
| 17.03.2026 | 10,65 | 10,80 | 10,30 | 10,44 | 0,19% | 110.568,00 |
| 16.03.2026 | 10,31 | 10,43 | 10,21 | 10,42 | 2,56% | 142.349,00 |
| 13.03.2026 | 10,64 | 10,69 | 10,12 | 10,16 | -1,36% | 101.074,00 |
| 12.03.2026 | 10,75 | 10,81 | 10,15 | 10,30 | -4,19% | 227.276,00 |
| 11.03.2026 | 11,29 | 11,29 | 10,71 | 10,75 | -3,24% | 75.536,00 |
| 10.03.2026 | 11,18 | 11,65 | 11,02 | 11,11 | 0,09% | 30.436,00 |
| 09.03.2026 | 10,77 | 11,11 | 10,35 | 11,10 | 0,00% | 125.746,00 |
| 06.03.2026 | 11,33 | 11,33 | 10,74 | 11,10 | -3,81% | 67.067,00 |
| 05.03.2026 | 11,90 | 12,00 | 11,23 | 11,54 | -2,86% | 142.666,00 |
| 04.03.2026 | 11,41 | 11,88 | 11,41 | 11,88 | 2,77% | 167.127,00 |
| 03.03.2026 | 11,91 | 12,21 | 11,24 | 11,56 | -3,99% | 33.711,00 |
| 02.03.2026 | 11,77 | 12,21 | 11,66 | 12,04 | 1,09% | 35.425,00 |
| 27.02.2026 | 12,24 | 12,24 | 11,68 | 11,91 | -2,78% | 56.803,00 |
| 26.02.2026 | 12,29 | 12,50 | 11,79 | 12,25 | -1,92% | 52.513,00 |
| 25.02.2026 | 12,33 | 12,72 | 12,33 | 12,49 | -0,24% | 54.155,00 |
| 24.02.2026 | 12,40 | 12,64 | 12,30 | 12,52 | 1,29% | 25.074,00 |
| 23.02.2026 | 12,64 | 12,64 | 12,19 | 12,36 | -3,29% | 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 | -1,77% | 48.536,00 |