124,300€
-0,78%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 125,43 | 130,93 | 125,18 | 129,93 | 3,88% | 1.525,00 |
| 04.05.2026 | 128,95 | 129,68 | 124,68 | 125,08 | -2,78% | 3.415,00 |
| 30.04.2026 | 125,00 | 129,02 | 124,55 | 128,65 | 1,78% | 1.211,00 |
| 29.04.2026 | 128,80 | 128,93 | 125,33 | 126,40 | -1,48% | 965,00 |
| 28.04.2026 | 127,70 | 129,63 | 127,50 | 128,30 | 0,35% | 6.958,00 |
| 27.04.2026 | 128,27 | 129,08 | 127,40 | 127,85 | -0,66% | 2.463,00 |
| 24.04.2026 | 132,10 | 135,02 | 127,13 | 128,70 | -0,64% | 1.248,00 |
| 23.04.2026 | 130,48 | 131,43 | 129,10 | 129,52 | -1,84% | 2.759,00 |
| 22.04.2026 | 133,83 | 134,63 | 130,00 | 131,95 | -0,58% | 732,00 |
| 21.04.2026 | 133,75 | 134,88 | 132,35 | 132,73 | -4,74% | 3.103,00 |
| 20.04.2026 | 136,18 | 139,58 | 134,77 | 139,33 | 1,46% | 3.206,00 |
| 17.04.2026 | 135,15 | 138,02 | 132,73 | 137,33 | 1,59% | 1.150,00 |
| 16.04.2026 | 134,88 | 136,18 | 134,02 | 135,18 | 0,33% | 1.222,00 |
| 15.04.2026 | 135,18 | 135,77 | 133,77 | 134,73 | -0,72% | 1.834,00 |
| 14.04.2026 | 135,30 | 136,15 | 133,88 | 135,70 | 0,33% | 1.475,00 |
| 13.04.2026 | 133,48 | 136,43 | 132,20 | 135,25 | 0,30% | 1.058,00 |
| 10.04.2026 | 136,93 | 138,23 | 134,40 | 134,85 | -1,68% | 2.137,00 |
| 09.04.2026 | 136,15 | 138,48 | 135,58 | 137,15 | 0,53% | 3.432,00 |
| 08.04.2026 | 135,63 | 137,13 | 134,93 | 136,43 | 2,94% | 1.076,00 |
| 07.04.2026 | 132,13 | 133,83 | 130,38 | 132,52 | -0,28% | 1.664,00 |
| 02.04.2026 | 130,73 | 132,93 | 129,77 | 132,90 | 0,09% | 4.450,00 |
| 01.04.2026 | 130,38 | 133,08 | 130,35 | 132,77 | 2,11% | 2.984,00 |
| 31.03.2026 | 128,18 | 130,10 | 126,78 | 130,02 | 2,79% | 3.402,00 |
| 30.03.2026 | 125,33 | 129,10 | 125,25 | 126,50 | 1,10% | 3.210,00 |
| 27.03.2026 | 127,50 | 128,10 | 124,68 | 125,13 | -1,50% | 1.986,00 |
| 26.03.2026 | 128,00 | 129,08 | 126,53 | 127,03 | -1,34% | 2.339,00 |
| 25.03.2026 | 128,50 | 129,63 | 128,02 | 128,75 | 0,29% | 2.688,00 |
| 24.03.2026 | 126,23 | 128,93 | 125,03 | 128,38 | 1,44% | 2.728,00 |
| 23.03.2026 | 122,30 | 129,13 | 120,93 | 126,55 | 1,85% | 5.196,00 |
| 20.03.2026 | 127,10 | 128,23 | 122,93 | 124,25 | -1,89% | 2.539,00 |
| 19.03.2026 | 127,60 | 127,70 | 125,33 | 126,65 | -1,15% | 861,00 |
| 18.03.2026 | 131,60 | 132,10 | 128,00 | 128,13 | -2,94% | 3.000,00 |
| 17.03.2026 | 129,05 | 133,60 | 128,83 | 132,00 | 1,42% | 1.669,00 |
| 16.03.2026 | 129,83 | 131,70 | 128,93 | 130,15 | 0,95% | 1.959,00 |
| 13.03.2026 | 129,68 | 130,88 | 127,58 | 128,93 | -0,54% | 1.342,00 |
| 12.03.2026 | 130,00 | 130,75 | 128,98 | 129,63 | -0,96% | 1.692,00 |
| 11.03.2026 | 130,10 | 131,38 | 128,88 | 130,88 | 0,44% | 1.174,00 |
| 10.03.2026 | 130,50 | 131,80 | 129,38 | 130,30 | 0,12% | 2.640,00 |
| 09.03.2026 | 125,90 | 131,65 | 124,50 | 130,15 | 0,66% | 5.380,00 |
| 06.03.2026 | 132,43 | 132,52 | 126,93 | 129,30 | -2,01% | 3.145,00 |
| 05.03.2026 | 133,70 | 134,98 | 130,90 | 131,95 | -1,93% | 4.714,00 |
| 04.03.2026 | 133,33 | 135,38 | 132,45 | 134,55 | 0,26% | 8.711,00 |
| 03.03.2026 | 137,30 | 137,40 | 132,48 | 134,20 | -2,72% | 2.736,00 |
| 02.03.2026 | 135,73 | 138,85 | 131,40 | 137,95 | -2,08% | 2.641,00 |
| 27.02.2026 | 142,70 | 143,50 | 140,70 | 140,88 | -1,47% | 1.708,00 |
| 26.02.2026 | 141,27 | 143,18 | 140,38 | 142,98 | 1,10% | 477,00 |
| 25.02.2026 | 141,90 | 142,35 | 140,63 | 141,43 | -0,33% | 1.469,00 |
| 24.02.2026 | 140,98 | 142,93 | 140,15 | 141,90 | 0,78% | 1.142,00 |
| 23.02.2026 | 139,23 | 141,23 | 138,98 | 140,80 | 0,61% | 2.422,00 |
| 20.02.2026 | 139,18 | 140,52 | 138,58 | 139,95 | 0,27% | 3.336,00 |
| 19.02.2026 | 137,65 | 139,70 | 137,02 | 139,58 | 1,55% | 1.032,00 |
| 18.02.2026 | 137,83 | 138,77 | 136,77 | 137,45 | -0,04% | 1.291,00 |
| 17.02.2026 | 136,30 | 138,10 | 136,10 | 137,50 | 0,49% | 2.887,00 |
| 16.02.2026 | 135,05 | 137,13 | 134,73 | 136,83 | 1,37% | 1.330,00 |
| 13.02.2026 | 133,95 | 135,38 | 133,35 | 134,98 | 1,20% | 6.141,00 |
| 12.02.2026 | 133,75 | 135,10 | 131,68 | 133,38 | -0,61% | 8.402,00 |
| 11.02.2026 | 132,98 | 134,65 | 131,50 | 134,20 | 0,98% | 4.356,00 |
| 10.02.2026 | 133,00 | 133,23 | 132,10 | 132,90 | -0,15% | 615,00 |
| 09.02.2026 | 134,85 | 134,90 | 131,45 | 133,10 | -0,22% | 2.714,00 |
| 06.02.2026 | 124,10 | 134,77 | 123,95 | 133,40 | 6,44% | 6.701,00 |
| 05.02.2026 | 124,25 | 125,38 | 121,30 | 125,33 | 0,80% | 7.068,00 |
| 04.02.2026 | 122,13 | 124,98 | 121,75 | 124,33 | 0,89% | 3.586,00 |
| 03.02.2026 | 121,95 | 123,38 | 121,15 | 123,23 | 0,84% | 1.923,00 |
| 02.02.2026 | 119,78 | 122,98 | 119,68 | 122,20 | 1,33% | 1.427,00 |
| 30.01.2026 | 120,98 | 122,20 | 120,23 | 120,60 | -0,70% | 2.451,00 |
| 29.01.2026 | 120,00 | 121,45 | 119,30 | 121,45 | 1,04% | 1.281,00 |
| 28.01.2026 | 119,05 | 120,33 | 118,05 | 120,20 | 1,11% | 2.743,00 |
| 27.01.2026 | 117,48 | 119,38 | 117,30 | 118,88 | 1,45% | 1.163,00 |
| 26.01.2026 | 117,93 | 118,33 | 116,68 | 117,18 | -0,66% | 1.461,00 |
| 23.01.2026 | 118,05 | 118,10 | 116,33 | 117,95 | -0,02% | 10.034,00 |
| 22.01.2026 | 116,65 | 118,73 | 115,60 | 117,98 | 0,28% | 2.571,00 |
| 21.01.2026 | 114,65 | 117,73 | 113,08 | 117,65 | 2,30% | 2.617,00 |
| 20.01.2026 | 115,98 | 116,08 | 113,93 | 115,00 | -0,84% | 1.101,00 |
| 19.01.2026 | 116,55 | 116,98 | 115,73 | 115,98 | -1,59% | 1.198,00 |
| 16.01.2026 | 116,53 | 118,18 | 115,93 | 117,85 | 1,14% | 2.101,00 |
| 15.01.2026 | 118,18 | 118,18 | 114,78 | 116,53 | -1,06% | 1.805,00 |
| 14.01.2026 | 117,50 | 118,33 | 115,88 | 117,78 | 0,30% | 2.153,00 |
| 13.01.2026 | 121,08 | 121,50 | 116,58 | 117,43 | -4,36% | 5.400,00 |
| 12.01.2026 | 120,60 | 122,85 | 119,83 | 122,78 | 1,40% | 1.562,00 |
| 09.01.2026 | 124,10 | 124,33 | 120,43 | 121,08 | -2,46% | 5.801,00 |
| 08.01.2026 | 124,05 | 125,23 | 123,28 | 124,13 | -0,50% | 492,00 |
| 07.01.2026 | 120,93 | 124,88 | 120,93 | 124,75 | 3,04% | 1.199,00 |
| 06.01.2026 | 121,98 | 122,08 | 120,23 | 121,08 | -1,28% | 866,00 |
| 05.01.2026 | 122,10 | 122,65 | 119,63 | 122,65 | 0,95% | 1.447,00 |
| 02.01.2026 | 120,08 | 121,70 | 118,85 | 121,50 | 1,10% | 2.760,00 |
| 30.12.2025 | 120,05 | 120,40 | 119,35 | 120,18 | 0,04% | 521,00 |
| 29.12.2025 | 119,85 | 120,40 | 119,45 | 120,13 | -0,48% | 1.422,00 |
| 23.12.2025 | 119,68 | 121,00 | 119,28 | 120,70 | 0,98% | 1.264,00 |
| 22.12.2025 | 119,70 | 119,98 | 118,83 | 119,53 | -0,21% | 786,00 |
| 19.12.2025 | 120,13 | 120,70 | 118,98 | 119,78 | -0,23% | 451,00 |
| 18.12.2025 | 119,68 | 120,55 | 119,43 | 120,05 | 0,57% | 722,00 |
| 17.12.2025 | 120,60 | 120,70 | 118,53 | 119,38 | -0,56% | 282,00 |
| 16.12.2025 | 119,08 | 120,90 | 119,05 | 120,05 | 0,52% | 1.016,00 |
| 15.12.2025 | 119,50 | 120,48 | 118,95 | 119,43 | 0,02% | 1.286,00 |
| 12.12.2025 | 120,20 | 120,53 | 119,15 | 119,40 | -0,64% | 2.544,00 |
| 11.12.2025 | 116,88 | 120,40 | 116,65 | 120,18 | 1,84% | 4.507,00 |
| 10.12.2025 | 118,70 | 119,10 | 116,63 | 118,00 | -1,91% | 2.046,00 |
| 09.12.2025 | 120,93 | 121,53 | 120,10 | 120,30 | -0,82% | 1.297,00 |
| 08.12.2025 | 120,73 | 121,93 | 120,30 | 121,30 | 0,68% | 1.270,00 |
| 05.12.2025 | 120,10 | 120,93 | 119,43 | 120,48 | 0,37% | 1.089,00 |