29,400€
Echtzeit-Aktienkurs VINCI SA EO 2,50 ADR 1/4
Bid:
Ask:
Aktienkurse zur VINCI SA EO 2,50 ADR 1/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 22.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 21.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 20.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 17.07.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 4,00 |
| 16.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 15.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 14.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 13.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 110,00 |
| 10.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 09.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 08.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 07.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 06.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 03.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 02.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 01.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 30.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 29.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 26.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 25.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 24.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 23.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 22.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 19.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 18.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 17.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 16.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 15.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 12.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 11.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 10.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 09.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 08.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 04.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 03.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 02.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 01.06.2026 | 31,20 | 31,20 | 30,40 | 30,40 | -1,94% | 300,00 |
| 29.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 28.05.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 2,61% | 30,00 |
| 27.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 26.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 25.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 22.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 21.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 20.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 19.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 18.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 15.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 14.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 13.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 08.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 07.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 06.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 05.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 04.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 30.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 29.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 28.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 27.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
| 24.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 23.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,71% | - |
| 22.04.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 2,41% | 5,00 |
| 21.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 20.04.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 3,59% | 60,00 |
| 17.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 16.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 15.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 14.04.2026 | 33,60 | 34,20 | 33,60 | 34,20 | 4,27% | 10,00 |
| 13.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 10.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 09.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 08.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 07.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 02.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 01.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 31.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 30.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 27.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 26.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 25.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 24.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 23.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 20.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 18.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 17.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 16.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 13.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 12.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 11.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 155,00 |
| 10.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 09.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 06.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 05.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 04.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 03.03.2026 | 34,00 | 34,00 | 33,20 | 33,20 | -0,60% | 17,00 |
| 02.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -5,65% | - |