1,672€
-2,56%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -2,56% | 4.084,00 |
| 05.11.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 0,47% | 31.804,00 |
| 04.11.2026 | 1,62 | 1,71 | 1,62 | 1,71 | 5,82% | 33.635,00 |
| 03.11.2026 | 1,60 | 1,64 | 1,59 | 1,61 | -0,19% | 7.410,00 |
| 02.11.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -0,19% | - |
| 30.10.2026 | 1,56 | 1,69 | 1,56 | 1,62 | 1,89% | 46.325,00 |
| 29.10.2026 | 1,52 | 1,64 | 1,51 | 1,59 | 4,67% | 46.101,00 |
| 28.10.2026 | 1,56 | 1,56 | 1,50 | 1,52 | -2,69% | 2.404,00 |
| 27.10.2026 | 1,55 | 1,59 | 1,53 | 1,56 | 3,04% | 65.017,00 |
| 26.10.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -2,32% | 10.010,00 |
| 23.10.2026 | 1,59 | 1,60 | 1,55 | 1,55 | -2,39% | 10.856,00 |
| 22.10.2026 | 1,56 | 1,59 | 1,53 | 1,59 | 1,15% | 2.310,00 |
| 21.10.2026 | 1,58 | 1,59 | 1,54 | 1,57 | -0,19% | 28.868,00 |
| 20.10.2026 | 1,55 | 1,58 | 1,54 | 1,57 | 1,29% | 11.000,00 |
| 19.10.2026 | 1,57 | 1,57 | 1,54 | 1,55 | -0,32% | 48.870,00 |
| 16.10.2026 | 1,52 | 1,58 | 1,52 | 1,56 | 2,63% | 15.076,00 |
| 15.10.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 3,05% | - |
| 14.10.2026 | 1,51 | 1,53 | 1,47 | 1,47 | -2,64% | 28,00 |
| 13.10.2026 | 1,47 | 1,52 | 1,46 | 1,51 | 3,27% | 17.881,00 |
| 12.10.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,69% | 1.216,00 |
| 09.10.2026 | 1,46 | 1,49 | 1,45 | 1,46 | 0,21% | 1.078,00 |
| 08.10.2026 | 1,42 | 1,48 | 1,41 | 1,45 | 1,89% | 124,00 |
| 07.10.2026 | 1,43 | 1,45 | 1,41 | 1,43 | -0,14% | 60.000,00 |
| 06.10.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 0,56% | 6.033,00 |
| 05.10.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | 42.684,00 |
| 02.10.2026 | 1,42 | 1,45 | 1,41 | 1,43 | 0,92% | 43.529,00 |
| 01.10.2026 | 1,42 | 1,44 | 1,40 | 1,41 | -1,19% | 3.500,00 |
| 30.09.2026 | 1,46 | 1,47 | 1,42 | 1,43 | -1,72% | 40.381,00 |
| 29.09.2026 | 1,47 | 1,48 | 1,45 | 1,45 | -1,22% | 278,00 |
| 28.09.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,48% | 24.000,00 |
| 25.09.2026 | 1,47 | 1,48 | 1,45 | 1,47 | -0,27% | 1.132,00 |
| 24.09.2026 | 1,47 | 1,49 | 1,46 | 1,47 | -0,27% | 1.787,00 |
| 23.09.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -1,54% | - |
| 22.09.2026 | 1,52 | 1,55 | 1,49 | 1,50 | -1,51% | 15.800,00 |
| 21.09.2026 | 1,51 | 1,53 | 1,50 | 1,52 | 1,61% | 9.226,00 |
| 18.09.2026 | 1,53 | 1,54 | 1,49 | 1,50 | -2,35% | 9.839,00 |
| 17.09.2026 | 1,56 | 1,59 | 1,53 | 1,53 | -1,54% | 9.040,00 |
| 16.09.2026 | 1,53 | 1,57 | 1,52 | 1,56 | 1,57% | 1.600,00 |
| 15.09.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -1,29% | 2.433,00 |
| 14.09.2026 | 1,52 | 1,56 | 1,52 | 1,55 | 1,57% | 553,00 |
| 11.09.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 4,95% | 27.892,00 |
| 10.09.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -1,69% | 48.387,00 |
| 09.09.2026 | 1,49 | 1,51 | 1,46 | 1,48 | -0,20% | 22.853,00 |
| 08.09.2026 | 1,49 | 1,51 | 1,48 | 1,48 | -0,47% | 4.951,00 |
| 07.09.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,33% | 5.178,00 |
| 04.09.2026 | 1,60 | 1,60 | 1,49 | 1,50 | -6,39% | 18.759,00 |
| 03.09.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,57% | 62.441,00 |
| 02.09.2026 | 1,59 | 1,60 | 1,56 | 1,59 | 0,13% | 74.200,00 |
| 01.09.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,55% | 6.984,00 |
| 31.08.2026 | 1,63 | 1,64 | 1,58 | 1,61 | -0,98% | 15.622,00 |
| 28.08.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -0,49% | 11.032,00 |
| 27.08.2026 | 1,66 | 1,66 | 1,61 | 1,64 | -1,03% | - |
| 26.08.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,31% | 43.396,00 |
| 25.08.2026 | 1,68 | 1,68 | 1,65 | 1,67 | 0,30% | 3.575,00 |
| 24.08.2026 | 1,66 | 1,67 | 1,64 | 1,67 | 0,30% | 42.100,00 |
| 21.08.2026 | 1,66 | 1,67 | 1,64 | 1,66 | 0,67% | 24.117,00 |
| 20.08.2026 | 1,64 | 1,67 | 1,63 | 1,65 | -0,12% | - |
| 19.08.2026 | 1,66 | 1,66 | 1,63 | 1,66 | -15,90% | 13.950,00 |
| 05.05.2026 | 1,95 | 1,98 | 1,93 | 1,97 | 1,08% | 22.289,00 |
| 04.05.2026 | 2,00 | 2,02 | 1,94 | 1,95 | -2,21% | 52.543,00 |
| 30.04.2026 | 2,05 | 2,07 | 1,95 | 1,99 | -3,63% | 9.566,00 |
| 29.04.2026 | 2,10 | 2,10 | 2,05 | 2,07 | -0,96% | 14.045,00 |
| 28.04.2026 | 2,13 | 2,14 | 2,06 | 2,09 | -2,16% | 17.500,00 |
| 27.04.2026 | 2,16 | 2,16 | 2,11 | 2,13 | -1,57% | 66.001,00 |
| 24.04.2026 | 2,16 | 2,19 | 2,14 | 2,17 | 0,23% | - |
| 23.04.2026 | 2,17 | 2,20 | 2,14 | 2,16 | -1,01% | - |
| 22.04.2026 | 2,19 | 2,24 | 2,15 | 2,18 | -1,53% | 23.822,00 |
| 21.04.2026 | 2,18 | 2,24 | 2,17 | 2,22 | 1,93% | 1.770,00 |
| 20.04.2026 | 2,22 | 2,24 | 2,16 | 2,18 | -3,29% | 7.280,00 |
| 17.04.2026 | 2,19 | 2,30 | 2,19 | 2,25 | 2,79% | 33.692,00 |
| 16.04.2026 | 2,17 | 2,21 | 2,17 | 2,19 | 0,97% | 10.124,00 |
| 15.04.2026 | 2,13 | 2,19 | 2,13 | 2,17 | 1,83% | 24.364,00 |
| 14.04.2026 | 2,10 | 2,14 | 2,09 | 2,13 | 1,33% | 304,00 |
| 13.04.2026 | 2,06 | 2,10 | 2,03 | 2,10 | -0,66% | 5.959,00 |
| 10.04.2026 | 2,01 | 2,12 | 2,00 | 2,11 | 5,38% | 11.270,00 |
| 09.04.2026 | 2,07 | 2,07 | 2,00 | 2,01 | -3,42% | 13.890,00 |
| 08.04.2026 | 2,05 | 2,12 | 2,02 | 2,08 | 3,28% | 27.081,00 |
| 07.04.2026 | 1,83 | 2,22 | 1,83 | 2,01 | 9,71% | 52.133,00 |
| 02.04.2026 | 1,78 | 1,85 | 1,78 | 1,83 | 0,94% | 72,00 |
| 01.04.2026 | 1,81 | 1,84 | 1,78 | 1,82 | 0,94% | 78.076,00 |
| 31.03.2026 | 1,76 | 1,80 | 1,75 | 1,80 | 2,98% | 35.714,00 |
| 30.03.2026 | 1,68 | 1,77 | 1,68 | 1,75 | 4,17% | 5.320,00 |
| 27.03.2026 | 1,68 | 1,70 | 1,67 | 1,68 | 0,12% | 466,00 |
| 26.03.2026 | 1,71 | 1,73 | 1,67 | 1,68 | -2,62% | 36.780,00 |
| 25.03.2026 | 1,70 | 1,75 | 1,70 | 1,72 | 1,30% | 3.780,00 |
| 24.03.2026 | 1,70 | 1,71 | 1,65 | 1,70 | -0,35% | 28.350,00 |
| 23.03.2026 | 1,69 | 1,75 | 1,66 | 1,70 | -0,23% | 15.359,00 |
| 20.03.2026 | 1,78 | 1,79 | 1,70 | 1,71 | -4,10% | 54.811,00 |
| 19.03.2026 | 1,83 | 1,86 | 1,77 | 1,78 | -2,46% | 111.231,00 |
| 18.03.2026 | 1,97 | 1,98 | 1,82 | 1,83 | -6,60% | 35.808,00 |
| 17.03.2026 | 1,95 | 1,96 | 1,92 | 1,96 | 0,00% | - |
| 16.03.2026 | 1,97 | 1,98 | 1,92 | 1,96 | -0,05% | 4.332,00 |
| 13.03.2026 | 1,95 | 1,99 | 1,83 | 1,96 | 0,20% | 12.366,00 |
| 12.03.2026 | 1,95 | 2,00 | 1,95 | 1,95 | -0,61% | 13.139,00 |
| 11.03.2026 | 2,03 | 2,03 | 1,96 | 1,96 | -2,92% | 10.000,00 |
| 10.03.2026 | 2,05 | 2,07 | 2,02 | 2,02 | -1,41% | 13.140,00 |
| 09.03.2026 | 1,97 | 2,07 | 1,95 | 2,05 | 1,38% | 644,00 |
| 06.03.2026 | 2,12 | 2,13 | 1,99 | 2,02 | -3,57% | 26.123,00 |
| 05.03.2026 | 2,10 | 2,14 | 2,08 | 2,10 | -0,71% | 25.643,00 |
| 04.03.2026 | 2,08 | 2,15 | 2,07 | 2,11 | 1,39% | 12.000,00 |