10,128€
-0,17%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 10,17 | 10,24 | 10,12 | 10,14 | -0,10% | - |
| 17.05.2024 | 10,02 | 10,15 | 10,02 | 10,15 | 0,90% | 2.296.740,00 |
| 16.05.2024 | 10,02 | 10,08 | 10,00 | 10,06 | 0,55% | 1.931.820,00 |
| 15.05.2024 | 10,05 | 10,14 | 9,98 | 10,00 | -0,20% | 1.311.646,00 |
| 14.05.2024 | 10,04 | 10,09 | 10,00 | 10,02 | 0,10% | 1.233.800,00 |
| 13.05.2024 | 9,97 | 10,02 | 9,94 | 10,01 | 0,56% | 1.166.049,00 |
| 10.05.2024 | 9,97 | 10,00 | 9,92 | 9,95 | 0,08% | 1.648.550,00 |
| 09.05.2024 | 9,96 | 9,99 | 9,93 | 9,95 | -0,24% | 752.572,00 |
| 08.05.2024 | 9,87 | 10,02 | 9,87 | 9,97 | 1,30% | 2.048.831,00 |
| 07.05.2024 | 9,82 | 9,90 | 9,82 | 9,84 | 0,29% | 898.466,00 |
| 06.05.2024 | 9,80 | 9,86 | 9,73 | 9,81 | 0,27% | 962.497,00 |
| 03.05.2024 | 9,64 | 9,86 | 9,63 | 9,79 | 2,00% | 1.991.579,00 |
| 02.05.2024 | 9,57 | 9,67 | 9,57 | 9,60 | 0,31% | 2.461.911,00 |
| 30.04.2024 | 9,60 | 9,65 | 9,53 | 9,57 | -2,75% | 2.065.516,00 |
| 29.04.2024 | 9,84 | 9,88 | 9,71 | 9,84 | -0,12% | 2.882.167,00 |
| 26.04.2024 | 9,84 | 9,95 | 9,84 | 9,85 | 0,86% | 2.102.198,00 |
| 25.04.2024 | 9,94 | 9,95 | 9,71 | 9,76 | -1,85% | 2.027.692,00 |
| 24.04.2024 | 10,06 | 10,10 | 9,90 | 9,95 | -0,72% | 1.674.038,00 |
| 23.04.2024 | 10,01 | 10,05 | 10,00 | 10,02 | 0,70% | 1.397.179,00 |
| 22.04.2024 | 9,94 | 10,06 | 9,90 | 9,95 | 0,55% | 1.136.042,00 |
| 19.04.2024 | 9,79 | 9,91 | 9,79 | 9,90 | 0,47% | 1.754.203,00 |
| 18.04.2024 | 9,79 | 9,88 | 9,79 | 9,85 | 0,86% | 1.668.354,00 |
| 17.04.2024 | 9,71 | 9,86 | 9,70 | 9,77 | 0,35% | 1.800.272,00 |
| 16.04.2024 | 9,83 | 9,89 | 9,67 | 9,73 | -2,03% | 2.578.109,00 |
| 15.04.2024 | 9,92 | 10,02 | 9,91 | 9,93 | 0,06% | 1.063.975,00 |
| 12.04.2024 | 10,07 | 10,07 | 9,88 | 9,93 | -0,60% | 1.726.057,00 |
| 11.04.2024 | 9,87 | 10,01 | 9,87 | 9,99 | 1,07% | 2.168.197,00 |
| 10.04.2024 | 9,94 | 9,96 | 9,79 | 9,88 | -0,42% | 2.283.052,00 |
| 09.04.2024 | 9,97 | 10,01 | 9,92 | 9,92 | -0,76% | 2.907.146,00 |
| 08.04.2024 | 9,99 | 10,01 | 9,91 | 10,00 | -0,25% | 1.754.145,00 |
| 05.04.2024 | 10,08 | 10,08 | 9,99 | 10,03 | -1,47% | 2.099.755,00 |
| 04.04.2024 | 10,19 | 10,29 | 10,15 | 10,18 | -0,05% | 1.427.309,00 |
| 03.04.2024 | 9,97 | 10,31 | 9,97 | 10,18 | 2,09% | 2.870.527,00 |
| 02.04.2024 | 10,06 | 10,17 | 9,96 | 9,97 | -1,27% | 2.682.682,00 |
| 28.03.2024 | 10,05 | 10,14 | 9,97 | 10,10 | 0,60% | 2.403.662,00 |
| 27.03.2024 | 9,96 | 10,05 | 9,95 | 10,04 | 0,84% | 3.009.208,00 |
| 26.03.2024 | 9,97 | 10,01 | 9,94 | 9,96 | -0,10% | 1.705.375,00 |
| 25.03.2024 | 9,98 | 9,99 | 9,91 | 9,97 | -0,39% | 1.730.447,00 |
| 22.03.2024 | 9,92 | 10,07 | 9,92 | 10,01 | 1,00% | 2.329.105,00 |
| 21.03.2024 | 10,00 | 10,04 | 9,90 | 9,91 | -0,58% | 2.551.072,00 |
| 20.03.2024 | 9,90 | 10,01 | 9,89 | 9,96 | 0,44% | 1.839.923,00 |
| 19.03.2024 | 9,92 | 9,98 | 9,89 | 9,92 | -0,24% | 1.771.257,00 |
| 18.03.2024 | 9,97 | 10,03 | 9,91 | 9,94 | -0,26% | 1.910.297,00 |
| 15.03.2024 | 9,98 | 10,05 | 9,89 | 9,97 | -0,55% | 5.794.745,00 |
| 14.03.2024 | 9,79 | 10,04 | 9,76 | 10,03 | 2,38% | 2.485.139,00 |
| 13.03.2024 | 10,00 | 10,00 | 9,79 | 9,79 | -1,92% | 2.733.392,00 |
| 12.03.2024 | 9,99 | 10,00 | 9,86 | 9,98 | -0,12% | 4.048.211,00 |
| 11.03.2024 | 9,98 | 10,02 | 9,82 | 10,00 | -0,19% | 3.614.696,00 |
| 08.03.2024 | 10,25 | 10,25 | 9,77 | 10,02 | -2,29% | 4.360.479,00 |
| 07.03.2024 | 10,16 | 10,34 | 10,12 | 10,25 | 0,54% | 2.260.290,00 |
| 06.03.2024 | 10,39 | 10,41 | 10,19 | 10,20 | -1,64% | 2.871.671,00 |
| 05.03.2024 | 10,36 | 10,46 | 10,32 | 10,37 | 0,00% | 1.589.500,00 |
| 04.03.2024 | 10,47 | 10,49 | 10,32 | 10,37 | -0,96% | 2.088.851,00 |
| 01.03.2024 | 10,39 | 10,48 | 10,36 | 10,47 | 1,31% | 1.621.966,00 |
| 29.02.2024 | 10,25 | 10,49 | 10,22 | 10,33 | 1,18% | 3.319.175,00 |
| 28.02.2024 | 10,14 | 10,22 | 10,13 | 10,21 | 0,59% | 1.747.622,00 |
| 27.02.2024 | 10,15 | 10,23 | 10,11 | 10,15 | 0,10% | 1.147.013,00 |
| 26.02.2024 | 10,21 | 10,23 | 10,11 | 10,14 | -0,88% | 1.276.364,00 |
| 23.02.2024 | 10,30 | 10,32 | 10,20 | 10,23 | -0,39% | 1.554.663,00 |
| 22.02.2024 | 10,22 | 10,36 | 10,20 | 10,27 | 0,74% | 1.604.492,00 |
| 21.02.2024 | 10,23 | 10,30 | 10,20 | 10,20 | -0,29% | 1.302.089,00 |
| 20.02.2024 | 10,23 | 10,24 | 10,14 | 10,23 | -0,10% | 1.417.620,00 |
| 19.02.2024 | 10,28 | 10,30 | 10,16 | 10,24 | -0,68% | 1.111.074,00 |
| 16.02.2024 | 10,36 | 10,39 | 10,30 | 10,31 | -0,19% | 1.200.831,00 |
| 15.02.2024 | 10,42 | 10,42 | 10,29 | 10,33 | -0,29% | 1.604.082,00 |
| 14.02.2024 | 10,29 | 10,41 | 10,29 | 10,36 | 0,53% | 1.455.316,00 |
| 13.02.2024 | 10,48 | 10,48 | 10,25 | 10,30 | -1,39% | 1.481.386,00 |
| 12.02.2024 | 10,40 | 10,45 | 10,34 | 10,45 | 1,21% | 1.282.175,00 |
| 09.02.2024 | 10,23 | 10,34 | 10,19 | 10,32 | 1,47% | 2.110.501,00 |
| 08.02.2024 | 10,24 | 10,28 | 10,15 | 10,17 | -0,54% | 1.376.390,00 |
| 07.02.2024 | 10,30 | 10,37 | 10,23 | 10,23 | -0,73% | 1.760.318,00 |
| 06.02.2024 | 10,31 | 10,35 | 10,23 | 10,30 | 0,10% | 1.448.195,00 |
| 05.02.2024 | 10,28 | 10,35 | 10,26 | 10,29 | -0,10% | 1.349.623,00 |
| 02.02.2024 | 10,35 | 10,47 | 10,30 | 10,30 | 0,00% | 1.732.543,00 |
| 01.02.2024 | 10,36 | 10,40 | 10,24 | 10,30 | -1,48% | 2.563.400,00 |
| 31.01.2024 | 10,48 | 10,54 | 10,29 | 10,46 | 1,60% | 4.173.749,00 |
| 30.01.2024 | 10,28 | 10,30 | 10,19 | 10,29 | 0,15% | 1.902.938,00 |
| 29.01.2024 | 10,23 | 10,36 | 10,16 | 10,28 | 0,64% | 3.079.098,00 |
| 26.01.2024 | 10,10 | 10,26 | 10,07 | 10,21 | 1,59% | 3.475.487,00 |
| 25.01.2024 | 9,96 | 10,06 | 9,96 | 10,05 | 0,78% | 1.433.302,00 |
| 24.01.2024 | 9,90 | 10,05 | 9,85 | 9,97 | 1,59% | 2.213.739,00 |
| 23.01.2024 | 9,84 | 9,91 | 9,76 | 9,82 | -0,20% | 1.550.401,00 |
| 22.01.2024 | 9,85 | 9,90 | 9,81 | 9,84 | 0,27% | 1.040.113,00 |
| 19.01.2024 | 9,85 | 9,89 | 9,78 | 9,81 | 0,37% | 1.075.698,00 |
| 18.01.2024 | 9,81 | 9,87 | 9,77 | 9,77 | -0,41% | 1.378.972,00 |
| 17.01.2024 | 9,79 | 9,81 | 9,69 | 9,81 | -0,57% | 1.710.118,00 |
| 16.01.2024 | 9,95 | 10,02 | 9,84 | 9,87 | -0,90% | 1.891.415,00 |
| 15.01.2024 | 9,93 | 9,97 | 9,88 | 9,96 | 0,32% | 1.206.521,00 |
| 12.01.2024 | 9,81 | 10,03 | 9,80 | 9,93 | 1,83% | 2.160.251,00 |
| 11.01.2024 | 9,89 | 9,89 | 9,72 | 9,75 | -1,18% | 1.861.980,00 |
| 10.01.2024 | 9,88 | 9,97 | 9,82 | 9,87 | -0,52% | 1.257.916,00 |
| 09.01.2024 | 9,88 | 9,94 | 9,81 | 9,92 | 0,51% | 1.640.694,00 |
| 08.01.2024 | 9,78 | 9,94 | 9,74 | 9,87 | 0,71% | 2.047.891,00 |
| 05.01.2024 | 9,69 | 9,80 | 9,65 | 9,80 | 1,11% | 1.955.180,00 |
| 04.01.2024 | 9,65 | 9,71 | 9,65 | 9,69 | 0,19% | 1.374.095,00 |
| 03.01.2024 | 9,68 | 9,79 | 9,63 | 9,67 | -0,23% | 1.926.060,00 |
| 02.01.2024 | 9,70 | 9,79 | 9,69 | 9,69 | 0,19% | 1.915.154,00 |
| 29.12.2023 | 9,65 | 9,72 | 9,65 | 9,68 | 0,19% | 763.268,00 |
| 28.12.2023 | 9,69 | 9,71 | 9,62 | 9,66 | -0,17% | 1.178.113,00 |
| 27.12.2023 | 9,63 | 9,67 | 9,61 | 9,67 | 0,71% | 942.056,00 |