115,775€
0,56%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 114,83 | 115,93 | 114,58 | 115,78 | 0,56% | 12.547,00 |
| 12.11.2026 | 115,30 | 116,33 | 114,10 | 115,13 | -0,04% | 570,00 |
| 11.11.2026 | 115,58 | 115,58 | 113,73 | 115,18 | 0,09% | 987,00 |
| 10.11.2026 | 114,43 | 115,78 | 113,90 | 115,08 | 0,61% | 1.264,00 |
| 09.11.2026 | 110,98 | 114,98 | 110,88 | 114,38 | 2,86% | 2.388,00 |
| 06.11.2026 | 112,20 | 113,23 | 110,18 | 111,20 | -1,00% | 736,00 |
| 05.11.2026 | 112,40 | 115,73 | 112,18 | 112,33 | 0,00% | 2.134,00 |
| 04.11.2026 | 109,03 | 112,43 | 108,95 | 112,33 | 2,74% | 2.480,00 |
| 03.11.2026 | 110,08 | 110,68 | 107,93 | 109,33 | -1,26% | 2.490,00 |
| 02.11.2026 | 109,38 | 110,98 | 108,25 | 110,73 | 2,03% | 3.106,00 |
| 30.10.2026 | 109,13 | 109,30 | 107,98 | 108,53 | -0,73% | 906,00 |
| 29.10.2026 | 108,45 | 109,95 | 108,15 | 109,33 | 0,74% | 1.699,00 |
| 28.10.2026 | 109,08 | 109,48 | 107,83 | 108,53 | -0,69% | 975,00 |
| 27.10.2026 | 107,73 | 110,18 | 107,48 | 109,28 | 0,88% | 1.195,00 |
| 26.10.2026 | 107,93 | 108,95 | 107,28 | 108,33 | 0,96% | 600,00 |
| 23.10.2026 | 106,13 | 107,45 | 104,73 | 107,30 | -0,26% | 1.863,00 |
| 22.10.2026 | 106,15 | 108,48 | 104,98 | 107,58 | 0,47% | 2.399,00 |
| 21.10.2026 | 107,05 | 107,58 | 105,93 | 107,08 | -0,23% | 5.559,00 |
| 20.10.2026 | 106,10 | 107,58 | 104,68 | 107,33 | 1,11% | 4.706,00 |
| 19.10.2026 | 108,13 | 108,13 | 105,13 | 106,15 | -1,21% | 3.132,00 |
| 16.10.2026 | 108,63 | 108,93 | 106,98 | 107,45 | -1,13% | 1.866,00 |
| 15.10.2026 | 108,28 | 108,68 | 108,23 | 108,68 | 2,40% | - |
| 14.10.2026 | 106,73 | 107,93 | 105,93 | 106,13 | -0,56% | 2.882,00 |
| 13.10.2026 | 106,50 | 107,68 | 106,38 | 106,73 | -0,93% | 1.771,00 |
| 12.10.2026 | 107,83 | 107,85 | 106,28 | 107,73 | -0,28% | 1.491,00 |
| 09.10.2026 | 107,75 | 108,20 | 106,73 | 108,03 | 0,68% | 2.037,00 |
| 08.10.2026 | 108,35 | 108,45 | 106,23 | 107,30 | -0,76% | 2.997,00 |
| 07.10.2026 | 108,98 | 109,38 | 107,15 | 108,13 | -0,96% | 1.150,00 |
| 06.10.2026 | 106,63 | 109,98 | 106,08 | 109,18 | 1,82% | 4.106,00 |
| 05.10.2026 | 107,40 | 107,63 | 105,13 | 107,23 | -0,05% | 4.778,00 |
| 02.10.2026 | 106,05 | 107,53 | 105,58 | 107,28 | 1,56% | 1.823,00 |
| 01.10.2026 | 106,85 | 107,05 | 104,25 | 105,63 | -1,19% | 3.345,00 |
| 30.09.2026 | 109,85 | 109,85 | 105,83 | 106,90 | -1,95% | 2.528,00 |
| 29.09.2026 | 111,43 | 111,50 | 104,50 | 109,03 | -2,61% | 6.037,00 |
| 28.09.2026 | 111,53 | 112,45 | 110,53 | 111,95 | 0,04% | 775,00 |
| 25.09.2026 | 111,50 | 112,18 | 110,78 | 111,90 | 0,52% | 857,00 |
| 24.09.2026 | 110,88 | 111,53 | 110,08 | 111,33 | 0,11% | 1.026,00 |
| 23.09.2026 | 112,95 | 113,05 | 110,45 | 111,20 | -1,46% | 1.660,00 |
| 22.09.2026 | 112,20 | 112,98 | 111,63 | 112,85 | 0,22% | 2.198,00 |
| 21.09.2026 | 111,68 | 113,10 | 111,18 | 112,60 | 0,72% | 3.189,00 |
| 18.09.2026 | 113,28 | 113,30 | 110,18 | 111,80 | -1,69% | 2.152,00 |
| 17.09.2026 | 112,30 | 113,78 | 111,58 | 113,73 | 1,74% | 1.390,00 |
| 16.09.2026 | 110,83 | 112,63 | 110,73 | 111,78 | 0,70% | 1.347,00 |
| 15.09.2026 | 111,15 | 111,23 | 109,63 | 111,00 | -0,74% | 1.111,00 |
| 14.09.2026 | 111,58 | 112,13 | 110,03 | 111,83 | 0,18% | 2.830,00 |
| 11.09.2026 | 110,65 | 112,88 | 110,53 | 111,63 | 1,73% | 3.934,00 |
| 10.09.2026 | 112,40 | 112,70 | 109,25 | 109,73 | -2,44% | 3.347,00 |
| 09.09.2026 | 115,00 | 115,28 | 111,75 | 112,48 | -1,79% | 2.194,00 |
| 08.09.2026 | 113,50 | 115,43 | 113,25 | 114,53 | 0,70% | 5.151,00 |
| 07.09.2026 | 113,85 | 114,25 | 113,28 | 113,73 | -0,24% | 949,00 |
| 04.09.2026 | 113,50 | 114,48 | 111,88 | 114,00 | 0,64% | 1.566,00 |
| 03.09.2026 | 112,05 | 114,60 | 111,63 | 113,28 | 0,82% | 3.466,00 |
| 02.09.2026 | 114,13 | 114,25 | 111,63 | 112,35 | -1,51% | 3.690,00 |
| 01.09.2026 | 113,78 | 115,78 | 112,88 | 114,08 | -0,07% | 8.816,00 |
| 31.08.2026 | 114,85 | 115,45 | 113,15 | 114,15 | -0,50% | 9.533,00 |
| 28.08.2026 | 115,65 | 116,13 | 113,63 | 114,73 | -1,16% | 6.111,00 |
| 27.08.2026 | 119,85 | 120,05 | 114,48 | 116,08 | -3,25% | 7.323,00 |
| 26.08.2026 | 120,25 | 120,73 | 119,53 | 119,98 | -0,21% | 2.682,00 |
| 25.08.2026 | 119,25 | 120,38 | 119,03 | 120,23 | 0,80% | 1.231,00 |
| 24.08.2026 | 119,18 | 119,63 | 118,43 | 119,28 | -0,19% | 770,00 |
| 21.08.2026 | 120,20 | 120,83 | 118,90 | 119,50 | -0,31% | 3.478,00 |
| 20.08.2026 | 119,08 | 119,98 | 119,03 | 119,88 | -0,54% | 434,00 |
| 19.08.2026 | 119,70 | 121,18 | 119,60 | 120,53 | -7,23% | 1.661,00 |
| 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 |