29,500€
0,34%
Echtzeit-Aktienkurs VINCI S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur VINCI S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 29,60 | 30,00 | 29,30 | 29,60 | -0,67% | - |
| 22.07.2026 | 29,70 | 30,00 | 29,60 | 29,80 | 0,68% | - |
| 21.07.2026 | 29,50 | 29,80 | 29,40 | 29,60 | 0,68% | - |
| 20.07.2026 | 29,50 | 30,00 | 29,40 | 29,40 | -0,68% | - |
| 17.07.2026 | 29,80 | 30,80 | 29,20 | 29,60 | -0,67% | - |
| 16.07.2026 | 30,10 | 30,20 | 29,60 | 29,80 | -0,67% | - |
| 15.07.2026 | 29,90 | 30,00 | 29,60 | 30,00 | 1,01% | - |
| 14.07.2026 | 29,70 | 30,20 | 29,40 | 29,70 | 0,00% | - |
| 13.07.2026 | 29,70 | 30,00 | 29,50 | 29,70 | -0,34% | - |
| 10.07.2026 | 30,00 | 30,40 | 29,60 | 29,80 | 0,00% | - |
| 09.07.2026 | 29,90 | 30,20 | 29,40 | 29,80 | 0,34% | - |
| 08.07.2026 | 30,80 | 31,00 | 29,60 | 29,70 | -4,50% | - |
| 07.07.2026 | 31,50 | 31,60 | 30,80 | 31,10 | -0,96% | - |
| 06.07.2026 | 32,00 | 32,40 | 31,20 | 31,40 | -1,88% | - |
| 03.07.2026 | 31,90 | 32,20 | 31,80 | 32,00 | 0,95% | - |
| 02.07.2026 | 31,30 | 31,80 | 31,00 | 31,70 | 1,93% | - |
| 01.07.2026 | 31,90 | 32,00 | 31,00 | 31,10 | -2,81% | - |
| 30.06.2026 | 31,90 | 32,00 | 31,60 | 32,00 | 0,95% | - |
| 29.06.2026 | 32,60 | 32,70 | 31,60 | 31,70 | -2,16% | - |
| 26.06.2026 | 32,60 | 33,00 | 32,40 | 32,40 | -1,22% | 1.500,00 |
| 25.06.2026 | 32,40 | 33,00 | 32,40 | 32,80 | 1,86% | 2.200,00 |
| 24.06.2026 | 32,40 | 32,40 | 31,80 | 32,20 | 0,00% | - |
| 23.06.2026 | 32,50 | 32,80 | 32,20 | 32,20 | -1,23% | - |
| 22.06.2026 | 32,30 | 32,80 | 32,00 | 32,60 | 0,93% | - |
| 19.06.2026 | 32,50 | 33,00 | 32,30 | 32,30 | -0,92% | - |
| 18.06.2026 | 32,50 | 32,80 | 32,20 | 32,60 | 0,93% | - |
| 17.06.2026 | 32,30 | 32,60 | 32,20 | 32,30 | 0,31% | - |
| 16.06.2026 | 31,90 | 32,40 | 31,90 | 32,20 | 0,63% | - |
| 15.06.2026 | 31,90 | 32,40 | 31,90 | 32,00 | 1,59% | - |
| 12.06.2026 | 31,20 | 31,80 | 31,00 | 31,50 | 0,96% | - |
| 11.06.2026 | 30,70 | 31,20 | 30,60 | 31,20 | 1,96% | - |
| 10.06.2026 | 30,70 | 31,00 | 30,40 | 30,60 | -0,65% | - |
| 09.06.2026 | 30,90 | 31,40 | 30,40 | 30,80 | -0,65% | - |
| 08.06.2026 | 30,80 | 31,00 | 30,60 | 31,00 | 0,65% | - |
| 05.06.2026 | 31,10 | 31,40 | 30,70 | 30,80 | 1,32% | - |
| 04.06.2026 | 30,60 | 31,20 | 30,40 | 30,40 | -1,30% | - |
| 03.06.2026 | 30,70 | 30,80 | 30,40 | 30,80 | 0,00% | - |
| 02.06.2026 | 31,00 | 31,10 | 30,80 | 30,80 | -0,65% | - |
| 01.06.2026 | 31,50 | 31,60 | 30,50 | 31,00 | -0,96% | - |
| 29.05.2026 | 31,40 | 31,60 | 31,00 | 31,30 | 0,64% | - |
| 28.05.2026 | 31,40 | 31,40 | 30,80 | 31,10 | -0,32% | - |
| 27.05.2026 | 31,00 | 31,60 | 30,80 | 31,20 | 0,65% | - |
| 26.05.2026 | 31,10 | 31,60 | 30,80 | 31,00 | -0,96% | - |
| 25.05.2026 | 30,60 | 31,60 | 30,60 | 31,30 | 2,96% | - |
| 22.05.2026 | 31,20 | 31,20 | 30,20 | 30,40 | -1,94% | - |
| 21.05.2026 | 31,30 | 31,40 | 30,60 | 31,00 | -0,64% | - |
| 20.05.2026 | 30,80 | 31,40 | 30,40 | 31,20 | 1,96% | - |
| 19.05.2026 | 31,40 | 31,40 | 30,40 | 30,60 | -2,24% | - |
| 18.05.2026 | 31,20 | 31,30 | 30,40 | 31,30 | 1,62% | - |
| 15.05.2026 | 31,40 | 31,80 | 30,80 | 30,80 | -0,65% | - |
| 14.05.2026 | 32,00 | 32,00 | 31,00 | 31,00 | -2,52% | - |
| 13.05.2026 | 32,50 | 32,60 | 31,30 | 31,80 | -0,62% | - |
| 12.05.2026 | 32,20 | 32,40 | 31,80 | 32,00 | -0,62% | - |
| 11.05.2026 | 32,40 | 32,40 | 31,80 | 32,20 | 0,00% | - |
| 08.05.2026 | 32,60 | 33,00 | 31,90 | 32,20 | -1,53% | - |
| 07.05.2026 | 33,60 | 33,60 | 32,50 | 32,70 | -2,10% | - |
| 06.05.2026 | 32,10 | 33,60 | 32,10 | 33,40 | 4,05% | - |
| 05.05.2026 | 31,40 | 32,20 | 31,40 | 32,10 | 2,88% | - |
| 04.05.2026 | 32,40 | 32,60 | 31,20 | 31,20 | -3,11% | - |
| 30.04.2026 | 31,40 | 32,20 | 31,20 | 32,20 | 3,87% | - |
| 29.04.2026 | 32,30 | 32,40 | 31,00 | 31,00 | -3,13% | - |
| 28.04.2026 | 32,00 | 32,40 | 32,00 | 32,00 | 0,63% | - |
| 27.04.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -0,62% | - |
| 24.04.2026 | 32,50 | 33,80 | 31,80 | 32,00 | -2,44% | - |
| 23.04.2026 | 32,70 | 33,00 | 32,10 | 32,80 | 0,00% | - |
| 22.04.2026 | 33,50 | 33,60 | 32,60 | 32,80 | -1,50% | - |
| 21.04.2026 | 33,50 | 33,80 | 33,20 | 33,30 | -0,60% | - |
| 20.04.2026 | 34,20 | 34,20 | 33,20 | 33,50 | -2,62% | - |
| 17.04.2026 | 33,80 | 34,60 | 33,20 | 34,40 | 1,18% | - |
| 16.04.2026 | 33,80 | 34,30 | 33,60 | 34,00 | 0,89% | - |
| 15.04.2026 | 33,80 | 34,00 | 33,40 | 33,70 | -0,59% | - |
| 14.04.2026 | 34,00 | 34,20 | 33,60 | 33,90 | -0,29% | - |
| 13.04.2026 | 33,40 | 34,00 | 33,00 | 34,00 | -1,16% | - |
| 10.04.2026 | 34,40 | 34,60 | 34,00 | 34,40 | 1,18% | - |
| 09.04.2026 | 34,10 | 34,40 | 33,80 | 34,00 | -0,58% | 260,00 |
| 08.04.2026 | 34,00 | 34,20 | 33,80 | 34,20 | 3,64% | 510,00 |
| 07.04.2026 | 33,10 | 33,40 | 32,50 | 33,00 | 0,30% | - |
| 02.04.2026 | 32,80 | 33,10 | 32,40 | 32,90 | -0,90% | - |
| 01.04.2026 | 32,60 | 33,20 | 32,60 | 33,20 | 2,47% | - |
| 31.03.2026 | 32,00 | 32,50 | 31,70 | 32,40 | 2,53% | - |
| 30.03.2026 | 31,40 | 31,80 | 31,40 | 31,60 | 0,64% | - |
| 27.03.2026 | 32,00 | 32,20 | 31,20 | 31,40 | -1,26% | - |
| 26.03.2026 | 32,20 | 32,20 | 31,60 | 31,80 | 0,00% | - |
| 25.03.2026 | 32,20 | 32,40 | 31,80 | 31,80 | -0,62% | - |
| 24.03.2026 | 31,80 | 32,40 | 31,20 | 32,00 | 0,63% | - |
| 23.03.2026 | 30,30 | 32,20 | 29,70 | 31,80 | 1,92% | - |
| 20.03.2026 | 31,70 | 32,00 | 30,80 | 31,20 | -1,89% | - |
| 19.03.2026 | 32,00 | 32,00 | 31,20 | 31,80 | -1,24% | - |
| 18.03.2026 | 33,00 | 33,10 | 32,00 | 32,20 | -2,42% | - |
| 17.03.2026 | 32,40 | 33,20 | 32,40 | 33,00 | 1,23% | - |
| 16.03.2026 | 32,60 | 33,20 | 32,20 | 32,60 | 0,62% | - |
| 13.03.2026 | 32,50 | 32,60 | 31,90 | 32,40 | -0,61% | - |
| 12.03.2026 | 32,60 | 32,80 | 32,20 | 32,60 | -0,61% | - |
| 11.03.2026 | 32,60 | 33,00 | 32,20 | 32,80 | 0,31% | - |
| 10.03.2026 | 32,60 | 33,00 | 32,30 | 32,70 | 0,31% | - |
| 09.03.2026 | 31,80 | 32,80 | 31,10 | 32,60 | 1,88% | - |
| 06.03.2026 | 33,20 | 33,20 | 31,80 | 32,00 | -3,03% | - |
| 05.03.2026 | 33,60 | 33,80 | 32,70 | 33,00 | -1,79% | - |
| 04.03.2026 | 33,40 | 33,80 | 33,20 | 33,60 | 0,00% | - |
| 03.03.2026 | 34,40 | 34,40 | 33,00 | 33,60 | -2,89% | - |