VINCORION SE V1NC
XETR · Deutschland · Elektronische Technologie
€17,96+0,28 (+1,58 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,96 | +1,58 % | €17,66 | €18,15 | €17,25 | 48,80K |
| 2026-09-30 | €17,68 | +0,26 % | €17,87 | €18,19 | €17,54 | 63,42K |
| 2026-09-29 | €17,64 | +1,53 % | €17,51 | €17,83 | €17,33 | 44,00K |
| 2026-09-28 | €17,37 | -2,88 % | €17,90 | €18,00 | €17,37 | 48,88K |
| 2026-09-25 | €17,89 | +1,71 % | €17,77 | €18,08 | €17,43 | 41,16K |
| 2026-09-24 | €17,58 | -4,84 % | €18,45 | €18,45 | €17,58 | 61,60K |
| 2026-09-23 | €18,48 | -0,73 % | €18,72 | €18,98 | €18,10 | 92,97K |
| 2026-09-22 | €18,61 | -0,88 % | €18,60 | €19,14 | €18,24 | 76,00K |
| 2026-09-21 | €18,78 | +2,76 % | €19,40 | €19,40 | €18,26 | 140,69K |
| 2026-09-18 | €18,27 | +0,47 % | €19,73 | €20,30 | €18,23 | 215,98K |
| 2026-09-17 | €18,19 | +0,14 % | €18,20 | €18,67 | €17,97 | 52,70K |
| 2026-09-16 | €18,17 | -5,17 % | €19,25 | €19,25 | €17,94 | 212,92K |
| 2026-09-15 | €19,16 | +1,70 % | €18,98 | €19,33 | €18,68 | 64,71K |
| 2026-09-14 | €18,83 | -0,87 % | €19,00 | €19,32 | €18,81 | 38,33K |
| 2026-09-11 | €19,00 | -1,32 % | €19,34 | €19,34 | €18,62 | 44,65K |
| 2026-09-10 | €19,25 | +0,29 % | €19,72 | €19,72 | €18,84 | 58,98K |
| 2026-09-09 | €19,20 | -0,72 % | €19,50 | €19,57 | €18,82 | 60,43K |
| 2026-09-08 | €19,34 | -1,05 % | €19,55 | €19,56 | €19,10 | 38,20K |
| 2026-09-07 | €19,55 | -0,33 % | €19,60 | €19,82 | €19,21 | 31,92K |
| 2026-09-04 | €19,61 | +2,14 % | €19,14 | €19,70 | €19,00 | 54,25K |
| 2026-09-03 | €19,20 | +1,86 % | €19,07 | €19,25 | €18,55 | 43,07K |
| 2026-09-02 | €18,85 | -2,46 % | €19,11 | €19,28 | €18,19 | 67,04K |
| 2026-09-01 | €19,33 | -1,30 % | €19,92 | €19,92 | €18,98 | 58,25K |
| 2026-08-31 | €19,58 | -3,59 % | €20,61 | €20,66 | €19,58 | 663,52K |
| 2026-08-28 | €20,31 | -2,73 % | €21,04 | €21,05 | €20,17 | 44,78K |
| 2026-08-27 | €20,88 | +0,48 % | €21,01 | €21,47 | €20,87 | 38,62K |
| 2026-08-26 | €20,78 | -0,10 % | €20,53 | €21,44 | €20,27 | 39,95K |
| 2026-08-25 | €20,80 | -1,65 % | €22,36 | €22,36 | €20,73 | 39,03K |
| 2026-08-24 | €21,15 | -4,04 % | €21,92 | €22,38 | €21,15 | 52,36K |
| 2026-08-21 | €22,04 | +0,36 % | €22,39 | €22,39 | €21,80 | 40,29K |
| 2026-08-20 | €21,96 | -1,08 % | €22,75 | €22,75 | €21,62 | 56,78K |
| 2026-08-19 | €22,20 | +3,93 % | €21,60 | €22,90 | €21,48 | 79,71K |
| 2026-08-18 | €21,36 | -5,36 % | €22,50 | €22,65 | €21,23 | 89,20K |
| 2026-08-17 | €22,57 | +1,44 % | €22,92 | €23,00 | €22,24 | 71,25K |
| 2026-08-14 | €22,25 | +4,90 % | €21,43 | €22,80 | €21,43 | 162,64K |
| 2026-08-13 | €21,21 | +9,90 % | €19,70 | €22,28 | €19,67 | 379,45K |
| 2026-08-12 | €19,30 | +0,52 % | €18,97 | €19,50 | €18,97 | 58,75K |
| 2026-08-11 | €19,20 | +0,42 % | €19,53 | €19,53 | €19,02 | 28,90K |
| 2026-08-10 | €19,12 | -3,17 % | €19,96 | €20,09 | €19,12 | 35,95K |
| 2026-08-07 | €19,75 | +0,77 % | €19,47 | €20,30 | €19,47 | 44,66K |
| 2026-08-06 | €19,59 | +1,16 % | €19,40 | €19,79 | €19,32 | 34,48K |
| 2026-08-05 | €19,37 | +0,21 % | €19,27 | €19,80 | €19,17 | 52,16K |
| 2026-08-04 | €19,33 | +5,40 % | €19,20 | €19,33 | €18,66 | 56,94K |
| 2026-08-03 | €18,34 | -1,29 % | €19,80 | €19,80 | €18,11 | 47,29K |
| 2026-07-31 | €18,58 | +0,11 % | €18,44 | €19,20 | €18,44 | 54,65K |
| 2026-07-30 | €18,56 | -1,69 % | €18,71 | €19,41 | €18,47 | 53,75K |
| 2026-07-29 | €18,88 | -1,41 % | €19,30 | €19,69 | €18,88 | 47,15K |
| 2026-07-28 | €19,15 | -2,00 % | €19,42 | €20,00 | €19,10 | 56,32K |
| 2026-07-27 | €19,54 | +1,88 % | €19,40 | €20,00 | €19,20 | 78,06K |
| 2026-07-24 | €19,18 | +0,95 % | €19,00 | €19,51 | €18,92 | 40,01K |
| 2026-07-23 | €19,00 | -1,04 % | €19,04 | €19,89 | €18,77 | 76,19K |
| 2026-07-22 | €19,20 | +4,92 % | €18,37 | €19,20 | €18,01 | 75,23K |
| 2026-07-21 | €18,30 | +5,41 % | €18,03 | €18,33 | €17,20 | 47,21K |
| 2026-07-20 | €17,36 | +3,89 % | €16,78 | €17,54 | €16,65 | 28,75K |
| 2026-07-17 | €16,71 | -6,49 % | €17,07 | €17,48 | €16,59 | 70,36K |
| 2026-07-16 | €17,87 | -1,11 % | €18,00 | €18,11 | €17,13 | 72,49K |
| 2026-07-15 | €18,07 | -5,84 % | €19,20 | €19,35 | €18,02 | 50,87K |
| 2026-07-14 | €19,19 | +2,02 % | €18,88 | €19,73 | €18,83 | 90,28K |
| 2026-07-13 | €18,81 | +0,91 % | €18,56 | €19,39 | €18,11 | 62,66K |
| 2026-07-10 | €18,64 | +3,56 % | €18,15 | €18,90 | €17,77 | 80,19K |
| 2026-07-09 | €18,00 | +0,95 % | €17,98 | €18,40 | €17,50 | 62,42K |
| 2026-07-08 | €17,83 | -3,78 % | €18,18 | €18,49 | €17,58 | 46,79K |
| 2026-07-07 | €18,53 | -1,54 % | €18,69 | €18,84 | €18,31 | 75,12K |
| 2026-07-06 | €18,82 | +3,12 % | €18,29 | €18,82 | €18,13 | 117,34K |
| 2026-07-03 | €18,25 | +3,22 % | €17,70 | €18,40 | €17,52 | 64,99K |
| 2026-07-02 | €17,68 | +4,99 % | €16,74 | €17,68 | €16,74 | 67,13K |
| 2026-07-01 | €16,84 | +0,48 % | €16,62 | €17,48 | €16,62 | 62,79K |
| 2026-06-30 | €16,76 | +1,51 % | €16,60 | €16,76 | €16,22 | 42,99K |
| 2026-06-29 | €16,51 | -0,78 % | €16,65 | €16,88 | €16,51 | 37,91K |
| 2026-06-26 | €16,64 | +1,77 % | €16,25 | €16,70 | €15,87 | 74,31K |
| 2026-06-25 | €16,35 | +0,06 % | €16,45 | €17,08 | €16,00 | 63,51K |
| 2026-06-24 | €16,34 | -3,88 % | €17,05 | €17,18 | €16,21 | 68,01K |
| 2026-06-23 | €17,00 | -1,56 % | €17,27 | €17,49 | €16,69 | 96,95K |
| 2026-06-22 | €17,27 | -4,32 % | €18,12 | €18,75 | €17,17 | 145,05K |
| 2026-06-19 | €18,05 | +9,86 % | €15,82 | €18,05 | €15,82 | 531,67K |
| 2026-06-18 | €16,43 | -5,57 % | €17,45 | €17,45 | €16,24 | 57,63K |
| 2026-06-17 | €17,40 | +5,01 % | €16,50 | €17,40 | €16,11 | 74,91K |
| 2026-06-16 | €16,57 | -2,30 % | €17,00 | €17,14 | €16,31 | 26,40K |
| 2026-06-15 | €16,96 | +4,69 % | €16,43 | €17,27 | €16,30 | 69,01K |
| 2026-06-12 | €16,20 | — | €16,33 | €16,33 | €16,00 | 75,83K |