Vincit Oyj VINCIT
OMXHEX · Finnland · Technologiedienstleistungen
€0,9680-0,02 (-1,83 %)
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 | €0,97 | -1,83 % | €1,00 | €1,00 | €0,97 | 3,85K |
| 2026-09-30 | €0,99 | -0,60 % | €1,00 | €1,00 | €0,97 | 8,24K |
| 2026-09-29 | €0,99 | -0,60 % | €1,00 | €1,10 | €0,98 | 15,59K |
| 2026-09-28 | €1,00 | 0,00 % | €1,00 | €1,00 | €0,97 | 734 |
| 2026-09-25 | €1,00 | -0,20 % | €0,97 | €1,00 | €0,97 | 3,80K |
| 2026-09-24 | €1,00 | -1,96 % | €0,98 | €1,01 | €0,98 | 9,06K |
| 2026-09-23 | €1,02 | -0,49 % | €1,02 | €1,02 | €0,99 | 1,86K |
| 2026-09-22 | €1,02 | +2,71 % | €1,03 | €1,03 | €0,99 | 2,81K |
| 2026-09-21 | €1,00 | -3,57 % | €1,02 | €1,03 | €0,98 | 9,94K |
| 2026-09-18 | €1,03 | -0,48 % | €1,03 | €1,03 | €1,02 | 10,43K |
| 2026-09-17 | €1,04 | -0,48 % | €1,01 | €1,16 | €1,01 | 9,17K |
| 2026-09-16 | €1,04 | -2,79 % | €1,06 | €1,08 | €0,99 | 25,50K |
| 2026-09-15 | €1,08 | -2,27 % | €1,15 | €1,15 | €1,05 | 9,58K |
| 2026-09-14 | €1,10 | +2,80 % | €1,05 | €1,17 | €1,05 | 6,51K |
| 2026-09-11 | €1,07 | -4,04 % | €1,10 | €1,10 | €1,05 | 9,55K |
| 2026-09-10 | €1,12 | -4,70 % | €1,17 | €1,17 | €1,11 | 4,33K |
| 2026-09-09 | €1,17 | -0,43 % | €1,17 | €1,17 | €1,15 | 7,26K |
| 2026-09-08 | €1,17 | -0,42 % | €1,18 | €1,18 | €1,13 | 5,00K |
| 2026-09-07 | €1,18 | +3,96 % | €1,11 | €1,18 | €1,11 | 2,79K |
| 2026-09-04 | €1,13 | -2,58 % | €1,15 | €1,18 | €1,11 | 9,85K |
| 2026-09-03 | €1,16 | +2,19 % | €1,18 | €1,18 | €1,15 | 7,51K |
| 2026-09-02 | €1,14 | +1,79 % | €1,12 | €1,20 | €1,12 | 9,42K |
| 2026-09-01 | €1,12 | -6,28 % | €1,10 | €1,12 | €1,07 | 17,43K |
| 2026-08-31 | €1,20 | +9,63 % | €1,09 | €1,20 | €1,05 | 27,93K |
| 2026-08-28 | €1,09 | +2,83 % | €1,06 | €1,09 | €1,05 | 18,82K |
| 2026-08-27 | €1,06 | -0,47 % | €1,07 | €1,07 | €1,05 | 7,34K |
| 2026-08-26 | €1,07 | -0,93 % | €1,10 | €1,10 | €1,04 | 18,57K |
| 2026-08-25 | €1,08 | -0,46 % | €1,09 | €1,09 | €1,00 | 21,13K |
| 2026-08-24 | €1,08 | +5,88 % | €1,03 | €1,10 | €1,00 | 28,27K |
| 2026-08-21 | €1,02 | +4,08 % | €1,00 | €1,02 | €0,97 | 11,87K |
| 2026-08-20 | €0,98 | -2,00 % | €1,00 | €1,00 | €0,98 | 8,58K |
| 2026-08-19 | €1,00 | -1,96 % | €1,02 | €1,02 | €0,99 | 12,23K |
| 2026-08-18 | €1,02 | +3,45 % | €1,02 | €1,02 | €0,99 | 13,35K |
| 2026-08-17 | €0,99 | -0,80 % | €0,99 | €1,02 | €0,98 | 9,65K |
| 2026-08-14 | €0,99 | +1,02 % | €0,99 | €1,05 | €0,95 | 29,51K |
| 2026-08-13 | €0,98 | -0,20 % | €0,99 | €0,99 | €0,95 | 7,54K |
| 2026-08-12 | €0,99 | +1,65 % | €0,99 | €0,99 | €0,97 | 12,55K |
| 2026-08-11 | €0,97 | +2,11 % | €0,97 | €0,97 | €0,95 | 14,62K |
| 2026-08-10 | €0,95 | -3,06 % | €0,97 | €0,97 | €0,95 | 6,18K |
| 2026-08-07 | €0,98 | +4,70 % | €0,94 | €0,99 | €0,91 | 6,96K |
| 2026-08-06 | €0,94 | +0,65 % | €0,94 | €0,95 | €0,94 | 22,19K |
| 2026-08-05 | €0,93 | -0,85 % | €0,94 | €0,94 | €0,93 | 4,65K |
| 2026-08-04 | €0,94 | +0,86 % | €0,94 | €0,99 | €0,93 | 9,74K |
| 2026-08-03 | €0,93 | +1,09 % | €0,90 | €0,94 | €0,90 | 928 |
| 2026-07-31 | €0,92 | -2,75 % | €0,96 | €0,96 | €0,92 | 18,59K |
| 2026-07-30 | €0,95 | -0,42 % | €0,96 | €0,96 | €0,95 | 3,65K |
| 2026-07-29 | €0,95 | +4,40 % | €0,95 | €0,95 | €0,91 | 6,96K |
| 2026-07-28 | €0,91 | -0,22 % | €0,91 | €0,94 | €0,90 | 19,45K |
| 2026-07-27 | €0,91 | +0,44 % | €0,91 | €0,95 | €0,90 | 3,26K |
| 2026-07-24 | €0,91 | +6,82 % | €0,87 | €0,92 | €0,87 | 36,63K |
| 2026-07-23 | €0,85 | +1,19 % | €0,87 | €0,88 | €0,84 | 50,14K |
| 2026-07-22 | €0,84 | +0,24 % | €0,85 | €0,85 | €0,84 | 2,87K |
| 2026-07-21 | €0,84 | -1,41 % | €0,87 | €0,87 | €0,84 | 5,61K |
| 2026-07-20 | €0,85 | -2,52 % | €0,87 | €0,87 | €0,83 | 8,91K |
| 2026-07-17 | €0,87 | +1,63 % | €0,86 | €0,87 | €0,86 | 15,07K |
| 2026-07-16 | €0,86 | +3,37 % | €0,88 | €0,88 | €0,84 | 7,62K |
| 2026-07-15 | €0,83 | +0,48 % | €0,83 | €0,96 | €0,82 | 38,79K |
| 2026-07-14 | €0,83 | -8,83 % | €0,91 | €0,92 | €0,76 | 182,48K |
| 2026-07-13 | €0,91 | -0,88 % | €0,91 | €0,93 | €0,91 | 20,53K |
| 2026-07-10 | €0,91 | +1,56 % | €0,91 | €0,92 | €0,91 | 2,90K |
| 2026-07-09 | €0,90 | -1,32 % | €0,92 | €0,92 | €0,90 | 22,81K |
| 2026-07-08 | €0,91 | -0,22 % | €0,91 | €0,91 | €0,89 | 17,41K |
| 2026-07-07 | €0,91 | 0,00 % | €0,90 | €0,91 | €0,90 | 14,43K |
| 2026-07-06 | €0,91 | +1,33 % | €0,90 | €0,92 | €0,89 | 32,09K |
| 2026-07-03 | €0,90 | -1,96 % | €0,92 | €0,93 | €0,90 | 13,41K |
| 2026-07-02 | €0,92 | +2,45 % | €0,90 | €0,92 | €0,90 | 10,64K |
| 2026-07-01 | €0,90 | -0,22 % | €0,90 | €0,92 | €0,90 | 6,35K |
| 2026-06-30 | €0,90 | +0,67 % | €0,89 | €0,90 | €0,89 | 1,75K |
| 2026-06-29 | €0,89 | -1,54 % | €0,91 | €0,92 | €0,89 | 27,25K |
| 2026-06-26 | €0,91 | +0,22 % | €0,90 | €0,91 | €0,89 | 20,59K |
| 2026-06-25 | €0,91 | -1,31 % | €0,92 | €0,92 | €0,91 | 6,40K |
| 2026-06-24 | €0,92 | -0,43 % | €0,90 | €0,94 | €0,90 | 7,54K |
| 2026-06-23 | €0,92 | 0,00 % | €0,91 | €0,92 | €0,90 | 8,65K |
| 2026-06-22 | €0,92 | -1,50 % | €0,94 | €0,95 | €0,90 | 18,64K |
| 2026-06-18 | €0,94 | +1,74 % | €0,94 | €0,94 | €0,91 | 3,63K |
| 2026-06-17 | €0,92 | -1,29 % | €0,93 | €0,94 | €0,92 | 17,44K |
| 2026-06-16 | €0,93 | -0,85 % | €0,95 | €0,96 | €0,93 | 19,34K |
| 2026-06-15 | €0,94 | -2,08 % | €0,96 | €0,96 | €0,94 | 8,17K |
| 2026-06-12 | €0,96 | +1,05 % | €0,96 | €0,98 | €0,96 | 10,69K |
| 2026-06-11 | €0,95 | -3,85 % | €0,98 | €0,98 | €0,94 | 3,14K |
| 2026-06-10 | €0,99 | +2,28 % | €0,96 | €0,99 | €0,96 | 6,08K |
| 2026-06-09 | €0,97 | +0,63 % | €0,96 | €0,97 | €0,93 | 36,36K |
| 2026-06-08 | €0,96 | -4,00 % | €1,00 | €1,00 | €0,96 | 7,29K |
| 2026-06-05 | €1,00 | +3,09 % | €0,97 | €1,00 | €0,97 | 34,05K |
| 2026-06-04 | €0,97 | -0,21 % | €0,97 | €1,00 | €0,96 | 18,74K |
| 2026-06-03 | €0,97 | -2,61 % | €1,00 | €1,00 | €0,97 | 17,59K |
| 2026-06-02 | €1,00 | +1,63 % | €0,97 | €1,00 | €0,97 | 3,70K |
| 2026-06-01 | €0,98 | -0,41 % | €0,99 | €0,99 | €0,96 | 4,52K |
| 2026-05-29 | €0,99 | -0,20 % | €0,99 | €1,00 | €0,97 | 17,87K |
| 2026-05-28 | €0,99 | +2,70 % | €0,96 | €0,99 | €0,96 | 6,67K |