29,600€
-1,33%
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 | 29,90 | 30,00 | 29,90 | 30,00 | 1,35% | - |
| 21.07.2026 | 29,50 | 29,80 | 29,40 | 29,60 | -1,33% | - |
| 20.07.2026 | 29,50 | 30,00 | 29,40 | 30,00 | 2,04% | - |
| 17.07.2026 | 29,80 | 30,80 | 29,40 | 29,40 | -0,68% | - |
| 16.07.2026 | 30,10 | 30,20 | 29,60 | 29,60 | -0,67% | - |
| 15.07.2026 | 29,90 | 30,00 | 29,80 | 29,80 | 0,34% | - |
| 10.07.2026 | 30,10 | 30,40 | 29,60 | 29,70 | -0,34% | - |
| 09.07.2026 | 29,90 | 30,20 | 29,40 | 29,80 | 0,68% | - |
| 08.07.2026 | 30,80 | 31,00 | 29,60 | 29,60 | -5,13% | - |
| 07.07.2026 | 31,50 | 31,60 | 31,20 | 31,20 | -2,50% | - |
| 03.07.2026 | 31,90 | 32,00 | 31,80 | 32,00 | 2,56% | - |
| 02.07.2026 | 31,30 | 31,40 | 31,00 | 31,20 | 0,32% | - |
| 01.07.2026 | 31,90 | 32,00 | 31,00 | 31,10 | -2,20% | - |
| 30.06.2026 | 31,90 | 32,00 | 31,60 | 31,80 | -3,34% | - |
| 25.06.2026 | 32,40 | 33,00 | 32,40 | 32,90 | 2,49% | - |
| 24.06.2026 | 32,40 | 32,40 | 31,80 | 32,10 | -1,53% | - |
| 23.06.2026 | 32,50 | 32,80 | 32,40 | 32,60 | 1,24% | - |
| 22.06.2026 | 32,30 | 32,40 | 32,00 | 32,20 | -1,23% | - |
| 19.06.2026 | 32,60 | 33,00 | 32,50 | 32,60 | 0,00% | - |
| 18.06.2026 | 32,50 | 32,80 | 32,20 | 32,60 | 1,24% | - |
| 16.06.2026 | 31,90 | 32,40 | 31,90 | 32,20 | 0,94% | - |
| 15.06.2026 | 31,90 | 32,40 | 31,80 | 31,90 | 1,59% | - |
| 12.06.2026 | 31,30 | 31,80 | 31,00 | 31,40 | 2,95% | - |
| 10.06.2026 | 30,70 | 31,00 | 30,40 | 30,50 | -1,29% | - |
| 05.06.2026 | 31,10 | 31,40 | 30,80 | 30,90 | -0,96% | - |
| 04.06.2026 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 01.06.2026 | 31,60 | 31,60 | 30,60 | 31,00 | -0,64% | - |
| 29.05.2026 | 31,40 | 31,60 | 31,00 | 31,20 | 0,00% | - |
| 26.05.2026 | 31,10 | 31,60 | 30,80 | 31,20 | 0,00% | - |
| 25.05.2026 | 30,60 | 31,40 | 30,60 | 31,20 | 2,63% | - |
| 22.05.2026 | 31,20 | 31,20 | 30,40 | 30,40 | -3,18% | - |
| 21.05.2026 | 31,30 | 31,40 | 31,20 | 31,40 | 1,29% | - |
| 20.05.2026 | 30,90 | 31,30 | 30,40 | 31,00 | -0,64% | - |
| 19.05.2026 | 31,40 | 31,40 | 31,00 | 31,20 | -0,32% | - |