Comparing Back to the side-by-side chart ↗
VINCORION SE (V1NC.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.73 | 19.64 | 18.73 | 19.50 | +4.84% | 108,011 |
| 2026-10-15 | 18.76 | 18.96 | 18.23 | 18.59 | -0.43% | 65,141 |
| 2026-10-14 | 18.06 | 19.09 | 18.06 | 18.68 | +2.89% | 81,745 |
| 2026-10-13 | 18.00 | 18.36 | 17.93 | 18.15 | -0.41% | 33,815 |
| 2026-10-12 | 17.52 | 18.43 | 17.27 | 18.23 | +3.79% | 99,399 |
| 2026-10-09 | 18.11 | 18.52 | 17.54 | 17.56 | -2.44% | 81,032 |
| 2026-10-08 | 18.25 | 18.48 | 17.66 | 18.00 | -2.07% | 158,089 |
| 2026-10-07 | 18.00 | 19.11 | 17.59 | 18.38 | +1.38% | 166,045 |
| 2026-10-06 | 18.11 | 18.30 | 17.80 | 18.13 | -0.25% | 70,043 |
| 2026-10-05 | 18.33 | 18.84 | 18.00 | 18.18 | -0.85% | 62,058 |
| 2026-10-02 | 17.91 | 18.43 | 17.84 | 18.33 | +2.06% | 36,246 |
| 2026-10-01 | 17.66 | 18.15 | 17.25 | 17.96 | +1.58% | 48,796 |
| 2026-09-30 | 17.87 | 18.20 | 17.54 | 17.68 | +0.26% | 63,421 |
| 2026-09-29 | 17.51 | 17.83 | 17.32 | 17.64 | +1.53% | 43,996 |
| 2026-09-28 | 17.89 | 18.00 | 17.37 | 17.37 | -2.88% | 48,875 |
| 2026-09-25 | 17.77 | 18.08 | 17.43 | 17.89 | +1.71% | 41,162 |
| 2026-09-24 | 18.45 | 18.45 | 17.59 | 17.59 | -4.84% | 61,595 |
| 2026-09-23 | 18.72 | 18.98 | 18.11 | 18.48 | -0.73% | 92,973 |
| 2026-09-22 | 18.60 | 19.14 | 18.23 | 18.61 | -0.88% | 75,996 |
| 2026-09-21 | 19.39 | 19.39 | 18.27 | 18.78 | +2.76% | 140,686 |
| 2026-09-18 | 19.73 | 20.30 | 18.23 | 18.27 | +0.47% | 215,977 |
| 2026-09-17 | 18.20 | 18.68 | 17.97 | 18.19 | +0.14% | 52,699 |
| 2026-09-16 | 19.25 | 19.25 | 17.94 | 18.16 | -5.17% | 212,917 |
| 2026-09-15 | 18.98 | 19.33 | 18.68 | 19.16 | +1.70% | 64,711 |
| 2026-09-14 | 19.00 | 19.32 | 18.81 | 18.84 | -0.87% | 38,334 |
| 2026-09-11 | 19.34 | 19.34 | 18.62 | 19.00 | -1.32% | 44,653 |
| 2026-09-10 | 19.71 | 19.71 | 18.84 | 19.25 | +0.29% | 58,982 |
| 2026-09-09 | 19.50 | 19.57 | 18.82 | 19.20 | -0.72% | 60,434 |
| 2026-09-08 | 19.55 | 19.55 | 19.10 | 19.34 | -1.05% | 38,201 |
| 2026-09-07 | 19.60 | 19.82 | 19.21 | 19.55 | -0.33% | 31,922 |
| 2026-09-04 | 19.14 | 19.70 | 19.00 | 19.61 | +2.14% | 54,248 |
| 2026-09-03 | 19.07 | 19.25 | 18.55 | 19.20 | +1.86% | 43,074 |
| 2026-09-02 | 19.11 | 19.29 | 18.19 | 18.85 | -2.46% | 67,040 |
| 2026-09-01 | 19.92 | 19.92 | 18.98 | 19.32 | -1.30% | 58,246 |
| 2026-08-31 | 20.61 | 20.66 | 19.58 | 19.58 | -3.59% | 663,516 |
| 2026-08-28 | 21.04 | 21.05 | 20.17 | 20.31 | -2.73% | 44,777 |
| 2026-08-27 | 21.01 | 21.47 | 20.87 | 20.88 | +0.48% | 38,623 |
| 2026-08-26 | 20.53 | 21.44 | 20.27 | 20.78 | -0.10% | 39,945 |
| 2026-08-25 | 22.36 | 22.36 | 20.73 | 20.80 | -1.65% | 39,030 |
| 2026-08-24 | 21.92 | 22.38 | 21.15 | 21.15 | -4.04% | 52,358 |
| 2026-08-21 | 22.39 | 22.39 | 21.80 | 22.04 | +0.36% | 40,286 |
| 2026-08-20 | 22.75 | 22.75 | 21.62 | 21.96 | -1.08% | 56,780 |
| 2026-08-19 | 21.60 | 22.90 | 21.48 | 22.20 | +3.93% | 79,709 |
| 2026-08-18 | 22.50 | 22.65 | 21.23 | 21.36 | -5.36% | 89,196 |
| 2026-08-17 | 22.92 | 23.00 | 22.24 | 22.57 | +1.44% | 71,247 |
| 2026-08-14 | 21.43 | 22.80 | 21.43 | 22.25 | +4.90% | 162,635 |
| 2026-08-13 | 19.70 | 22.28 | 19.68 | 21.21 | +9.90% | 379,454 |
| 2026-08-12 | 18.97 | 19.50 | 18.97 | 19.30 | +0.52% | 58,754 |
| 2026-08-11 | 19.54 | 19.54 | 19.02 | 19.20 | +0.42% | 28,897 |
| 2026-08-10 | 19.96 | 20.09 | 19.12 | 19.12 | -3.17% | 35,950 |
| 2026-08-07 | 19.47 | 20.30 | 19.47 | 19.75 | +0.77% | 44,656 |
| 2026-08-06 | 19.40 | 19.79 | 19.32 | 19.59 | +1.16% | 34,483 |
| 2026-08-05 | 19.27 | 19.80 | 19.17 | 19.37 | +0.21% | 52,157 |
| 2026-08-04 | 19.20 | 19.33 | 18.66 | 19.33 | +5.40% | 56,942 |
| 2026-08-03 | 19.80 | 19.80 | 18.11 | 18.34 | -1.29% | 47,289 |
| 2026-07-31 | 18.44 | 19.20 | 18.44 | 18.58 | +0.11% | 54,647 |
| 2026-07-30 | 18.71 | 19.41 | 18.47 | 18.56 | -1.69% | 53,749 |
| 2026-07-29 | 19.30 | 19.69 | 18.88 | 18.88 | -1.41% | 47,146 |
| 2026-07-28 | 19.42 | 20.00 | 19.10 | 19.15 | -2.00% | 56,319 |
| 2026-07-27 | 19.40 | 20.00 | 19.20 | 19.54 | +1.88% | 78,062 |
| 2026-07-24 | 19.00 | 19.51 | 18.92 | 19.18 | +0.95% | 40,010 |
| 2026-07-23 | 19.04 | 19.89 | 18.77 | 19.00 | -1.04% | 76,185 |
| 2026-07-22 | 18.37 | 19.20 | 18.01 | 19.20 | +4.92% | 75,229 |
| 2026-07-21 | 18.03 | 18.33 | 17.20 | 18.30 | +5.41% | 47,206 |
| 2026-07-20 | 16.78 | 17.54 | 16.65 | 17.36 | +3.89% | 28,746 |
| 2026-07-17 | 17.07 | 17.48 | 16.59 | 16.71 | -6.49% | 70,359 |
| 2026-07-16 | 18.00 | 18.11 | 17.13 | 17.87 | -1.11% | 72,486 |
| 2026-07-15 | 19.20 | 19.35 | 18.02 | 18.07 | -5.84% | 50,868 |
| 2026-07-14 | 18.88 | 19.73 | 18.83 | 19.19 | +2.02% | 90,279 |
| 2026-07-13 | 18.56 | 19.39 | 18.11 | 18.81 | +0.91% | 62,661 |
| 2026-07-10 | 18.15 | 18.90 | 17.77 | 18.64 | +3.56% | 80,185 |
| 2026-07-09 | 17.98 | 18.40 | 17.50 | 18.00 | +0.95% | 62,424 |
| 2026-07-08 | 18.18 | 18.49 | 17.58 | 17.83 | -3.78% | 46,791 |
| 2026-07-07 | 18.69 | 18.84 | 18.31 | 18.53 | -1.54% | 75,118 |
| 2026-07-06 | 18.29 | 18.82 | 18.13 | 18.82 | +3.12% | 117,341 |
| 2026-07-03 | 17.70 | 18.40 | 17.52 | 18.25 | +3.22% | 64,994 |
| 2026-07-02 | 16.74 | 17.68 | 16.74 | 17.68 | +4.99% | 67,131 |
| 2026-07-01 | 16.62 | 17.48 | 16.62 | 16.84 | +0.48% | 62,787 |
| 2026-06-30 | 16.60 | 16.76 | 16.22 | 16.76 | +1.51% | 42,991 |
| 2026-06-29 | 16.65 | 16.88 | 16.51 | 16.51 | -0.78% | 37,905 |
| 2026-06-26 | 16.25 | 16.70 | 15.87 | 16.64 | +1.77% | 74,306 |
| 2026-06-25 | 16.45 | 17.08 | 16.00 | 16.35 | +0.06% | 63,513 |
| 2026-06-24 | 17.05 | 17.18 | 16.21 | 16.34 | -3.88% | 68,012 |
| 2026-06-23 | 17.27 | 17.49 | 16.69 | 17.00 | -1.56% | 96,954 |
| 2026-06-22 | 18.12 | 18.75 | 17.17 | 17.27 | -4.32% | 145,049 |
| 2026-06-19 | 15.82 | 18.05 | 15.82 | 18.05 | +9.86% | 531,673 |
| 2026-06-18 | 17.45 | 17.45 | 16.24 | 16.43 | -5.57% | 57,626 |
| 2026-06-17 | 16.50 | 17.40 | 16.11 | 17.40 | +5.01% | 74,912 |
| 2026-06-16 | 17.00 | 17.14 | 16.31 | 16.57 | -2.30% | 26,400 |
| 2026-06-15 | 16.43 | 17.27 | 16.30 | 16.96 | +4.69% | 69,005 |
| 2026-06-12 | 16.33 | 16.33 | 16.00 | 16.20 | +1.25% | 75,827 |
| 2026-06-11 | 16.43 | 16.43 | 15.71 | 16.00 | -1.84% | 60,705 |
| 2026-06-10 | 16.53 | 16.74 | 16.08 | 16.30 | -1.39% | 49,456 |
| 2026-06-09 | 17.13 | 17.13 | 16.45 | 16.53 | -3.22% | 35,541 |
| 2026-06-08 | 16.87 | 17.28 | 16.30 | 17.08 | +0.53% | 56,006 |
| 2026-06-05 | 17.53 | 17.53 | 16.68 | 16.99 | -2.97% | 80,364 |
| 2026-06-04 | 18.20 | 18.55 | 17.51 | 17.51 | -2.78% | 54,669 |
| 2026-06-03 | 18.22 | 18.45 | 17.50 | 18.01 | -0.66% | 59,694 |
| 2026-06-02 | 18.60 | 18.60 | 17.70 | 18.13 | +0.33% | 77,997 |
| 2026-06-01 | 18.59 | 19.22 | 17.63 | 18.07 | -4.89% | 76,388 |
| 2026-05-29 | 18.50 | 19.23 | 18.20 | 19.00 | +3.32% | 114,032 |
| 2026-05-28 | 18.39 | 18.86 | 17.75 | 18.39 | +2.51% | 40,071 |
| 2026-05-27 | 18.00 | 18.28 | 17.89 | 17.94 | -0.33% | 24,493 |
| 2026-05-26 | 18.34 | 18.34 | 17.82 | 18.00 | -1.21% | 26,671 |
| 2026-05-25 | 18.00 | 18.61 | 18.00 | 18.22 | -0.05% | 22,241 |
| 2026-05-22 | 19.04 | 19.04 | 17.81 | 18.23 | -2.88% | 101,285 |
| 2026-05-21 | 19.00 | 19.08 | 18.55 | 18.77 | -0.11% | 36,497 |
| 2026-05-20 | 19.00 | 19.00 | 18.38 | 18.79 | +0.70% | 43,050 |
| 2026-05-19 | 18.59 | 19.30 | 18.49 | 18.66 | +1.86% | 67,534 |
| 2026-05-18 | 18.64 | 18.64 | 18.04 | 18.32 | -0.81% | 69,405 |
| 2026-05-15 | 18.55 | 18.72 | 17.90 | 18.47 | +0.11% | 61,161 |
| 2026-05-14 | 19.00 | 19.01 | 18.11 | 18.45 | -2.74% | 50,361 |
| 2026-05-13 | 18.96 | 19.15 | 18.02 | 18.97 | +2.82% | 151,351 |
| 2026-05-12 | 19.35 | 19.50 | 18.10 | 18.45 | -5.29% | 157,597 |
| 2026-05-11 | 20.62 | 20.96 | 18.80 | 19.48 | -4.60% | 148,468 |
| 2026-05-08 | 21.58 | 21.84 | 20.18 | 20.42 | -5.99% | 86,505 |
| 2026-05-07 | 22.24 | 23.90 | 21.68 | 21.72 | -1.27% | 73,358 |
| 2026-05-06 | 22.24 | 23.78 | 21.76 | 22.00 | -1.26% | 70,122 |
| 2026-05-05 | 22.58 | 23.20 | 22.04 | 22.28 | -0.98% | 71,513 |
| 2026-05-04 | 22.48 | 23.44 | 22.10 | 22.50 | +0.99% | 168,551 |
| 2026-04-30 | 19.02 | 22.44 | 19.02 | 22.28 | +14.73% | 225,345 |
| 2026-04-29 | 18.86 | 19.42 | 18.47 | 19.42 | +10.09% | 157,398 |
| 2026-04-28 | 17.50 | 17.85 | 17.50 | 17.64 | +0.06% | 43,991 |
| 2026-04-27 | 17.58 | 18.11 | 17.58 | 17.63 | +0.00% | 35,444 |
| 2026-04-24 | 18.10 | 18.10 | 17.34 | 17.63 | -2.38% | 117,663 |
| 2026-04-23 | 17.70 | 18.06 | 17.63 | 18.06 | +2.85% | 76,458 |
| 2026-04-22 | 17.72 | 18.10 | 17.45 | 17.56 | -0.06% | 44,082 |
| 2026-04-21 | 17.70 | 18.06 | 17.49 | 17.57 | -0.62% | 77,368 |
| 2026-04-20 | 16.80 | 17.82 | 16.80 | 17.68 | +4.00% | 156,479 |
| 2026-04-17 | 15.76 | 17.00 | 15.54 | 17.00 | +8.49% | 129,502 |
| 2026-04-16 | 15.79 | 16.10 | 15.53 | 15.67 | -1.07% | 27,120 |
| 2026-04-15 | 15.60 | 16.00 | 15.30 | 15.84 | +1.47% | 79,608 |
| 2026-04-14 | 16.05 | 16.06 | 15.40 | 15.61 | -2.74% | 178,069 |
| 2026-04-13 | 16.56 | 16.56 | 15.85 | 16.05 | -1.23% | 172,723 |
| 2026-04-10 | 16.86 | 17.05 | 16.19 | 16.25 | -3.90% | 162,657 |
| 2026-04-09 | 16.76 | 17.15 | 16.76 | 16.91 | +0.89% | 107,397 |
| 2026-04-08 | 17.00 | 17.11 | 16.55 | 16.76 | +2.20% | 84,167 |
| 2026-04-07 | 17.01 | 17.23 | 16.30 | 16.40 | -1.80% | 163,925 |
| 2026-04-02 | 17.01 | 17.45 | 16.50 | 16.70 | -0.89% | 183,517 |
| 2026-04-01 | 16.59 | 17.12 | 16.41 | 16.85 | +3.82% | 198,351 |
| 2026-03-31 | 17.00 | 17.05 | 15.99 | 16.23 | -4.59% | 273,825 |
| 2026-03-30 | 17.38 | 17.38 | 16.95 | 17.01 | -0.99% | 103,556 |
| 2026-03-27 | 17.68 | 17.70 | 17.00 | 17.18 | -0.12% | 137,124 |
| 2026-03-26 | 18.12 | 18.29 | 17.20 | 17.20 | -2.93% | 208,434 |
| 2026-03-25 | 18.00 | 18.50 | 17.50 | 17.72 | +1.26% | 155,229 |
| 2026-03-24 | 18.50 | 18.50 | 17.20 | 17.50 | -2.55% | 140,288 |
| 2026-03-23 | 19.00 | 19.37 | 17.50 | 17.96 | -3.97% | 381,911 |
| 2026-03-20 | 19.30 | 19.93 | 18.16 | 18.70 | +10.00% | 4,710,970 |
| 2026-03-19 | 17.00 | 17.00 | 17.00 | 17.00 | +0.00% | 0 |
| 2026-03-18 | 17.00 | 17.00 | 17.00 | 17.00 | — | 0 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+32.23%). Schwächster Monat: Mai (-15.56%). Basis: 1 Jahr täglicher Daten (2026–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von VINCORION SE (V1NC.DE)?
19.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von V1NC.DE?
23.90 im Hoch und 15.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von VINCORION SE?
Historisch war der stärkste Kalendermonat von V1NC.DE der Apr (Durchschnitt +32.23%), der schwächste der Mai (Durchschnitt -15.56%) — Basis: 1 Jahr täglicher Daten (2026–2026).
Wie viele Jahre deckt die Saisonalität ab?
1 Jahr (2026–2026), berechnet aus 150 Tageskerzen im Closelook-Datenlake.