10,120$
0,20%
Echtzeit-Aktienkurs Vinci Partners Investments Ltd
Bid:
Ask:
Aktienkurse zur Vinci Partners Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 12,45 | 12,53 | 12,24 | 12,41 | 1,14% | 36.335,00 |
| 10.02.2026 | 12,39 | 12,42 | 12,09 | 12,27 | -0,65% | 47.755,00 |
| 09.02.2026 | 12,18 | 12,83 | 12,10 | 12,35 | 1,40% | 49.983,00 |
| 06.02.2026 | 12,14 | 12,32 | 12,09 | 12,18 | 0,33% | 13.947,00 |
| 05.02.2026 | 12,06 | 12,39 | 12,00 | 12,14 | -1,78% | 54.719,00 |
| 04.02.2026 | 12,50 | 12,62 | 12,05 | 12,36 | -2,45% | 81.738,00 |
| 03.02.2026 | 12,70 | 12,70 | 12,30 | 12,67 | -0,94% | 56.680,00 |
| 02.02.2026 | 12,63 | 12,97 | 12,51 | 12,79 | 2,32% | 60.114,00 |
| 30.01.2026 | 12,90 | 12,90 | 12,44 | 12,50 | -3,25% | 77.703,00 |
| 29.01.2026 | 12,94 | 13,06 | 12,76 | 12,92 | -0,54% | 21.633,00 |
| 28.01.2026 | 12,93 | 13,10 | 12,70 | 12,99 | 0,39% | 39.012,00 |
| 27.01.2026 | 12,72 | 13,30 | 12,57 | 12,94 | 2,25% | 27.019,00 |
| 26.01.2026 | 12,88 | 12,88 | 12,45 | 12,66 | -0,98% | 46.493,00 |
| 22.01.2026 | 12,80 | 12,95 | 12,68 | 12,78 | 0,08% | 58.824,00 |
| 21.01.2026 | 12,54 | 12,86 | 12,42 | 12,77 | 2,90% | 29.737,00 |
| 20.01.2026 | 12,28 | 12,54 | 12,09 | 12,41 | -1,35% | 134.663,00 |
| 16.01.2026 | 12,67 | 12,80 | 12,01 | 12,58 | -2,10% | 77.296,00 |
| 15.01.2026 | 12,95 | 13,12 | 12,73 | 12,85 | -2,13% | 103.843,00 |
| 14.01.2026 | 13,15 | 13,30 | 12,85 | 13,13 | -0,45% | 67.331,00 |
| 13.01.2026 | 13,29 | 13,29 | 12,96 | 13,19 | -0,75% | 21.028,00 |
| 12.01.2026 | 13,22 | 13,36 | 13,11 | 13,29 | 0,53% | 16.099,00 |
| 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 |