2,157€
1,70%
Echtzeit-Aktienkurs VIVENDI SE INH. EO 0,55
Bid:
Ask:
Aktienkurse zur VIVENDI SE INH. EO 0,55 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 2,14 | 2,14 | 2,05 | 2,09 | -3,20% | 55.694,00 |
| 02.03.2026 | 2,16 | 2,19 | 2,14 | 2,15 | -1,96% | 3.735,00 |
| 27.02.2026 | 2,21 | 2,22 | 2,18 | 2,20 | -0,45% | 6.509,00 |
| 26.02.2026 | 2,18 | 2,23 | 2,16 | 2,21 | 1,10% | 3.338,00 |
| 25.02.2026 | 2,17 | 2,20 | 2,16 | 2,18 | 0,51% | 8.626,00 |
| 24.02.2026 | 2,22 | 2,22 | 2,17 | 2,17 | -2,21% | 8.498,00 |
| 23.02.2026 | 2,21 | 2,26 | 2,19 | 2,22 | 0,41% | 322,00 |
| 20.02.2026 | 2,19 | 2,23 | 2,18 | 2,21 | 0,87% | 6.220,00 |
| 19.02.2026 | 2,19 | 2,22 | 2,18 | 2,19 | 0,18% | 87.029,00 |
| 18.02.2026 | 2,20 | 2,21 | 2,16 | 2,19 | -0,50% | 59.298,00 |
| 17.02.2026 | 2,15 | 2,20 | 2,14 | 2,20 | 2,14% | 5.788,00 |
| 16.02.2026 | 2,23 | 2,24 | 2,15 | 2,15 | -3,02% | 23.704,00 |
| 13.02.2026 | 2,17 | 2,23 | 2,16 | 2,22 | 2,21% | 36.017,00 |
| 12.02.2026 | 2,22 | 2,24 | 2,17 | 2,17 | -2,03% | 7.375,00 |
| 11.02.2026 | 2,27 | 2,27 | 2,20 | 2,22 | -2,25% | - |
| 10.02.2026 | 2,24 | 2,30 | 2,24 | 2,27 | 1,29% | 42.511,00 |
| 09.02.2026 | 2,22 | 2,24 | 2,19 | 2,24 | 0,90% | 9.602,00 |
| 06.02.2026 | 2,25 | 2,25 | 2,16 | 2,22 | -1,16% | 17.570,00 |
| 05.02.2026 | 2,25 | 2,35 | 2,24 | 2,25 | 0,18% | 79.825,00 |
| 04.02.2026 | 2,27 | 2,28 | 2,22 | 2,24 | -1,10% | 33.530,00 |
| 03.02.2026 | 2,35 | 2,36 | 2,25 | 2,27 | -3,24% | 14.556,00 |
| 02.02.2026 | 2,32 | 2,37 | 2,31 | 2,34 | -0,42% | 5.776,00 |
| 30.01.2026 | 2,36 | 2,38 | 2,34 | 2,35 | -0,72% | 53.500,00 |
| 29.01.2026 | 2,41 | 2,42 | 2,35 | 2,37 | -1,33% | 218,00 |
| 28.01.2026 | 2,39 | 2,42 | 2,37 | 2,40 | 1,31% | 10.400,00 |
| 27.01.2026 | 2,43 | 2,43 | 2,37 | 2,37 | -2,07% | 3.300,00 |
| 26.01.2026 | 2,41 | 2,43 | 2,40 | 2,42 | 0,54% | 25.525,00 |
| 23.01.2026 | 2,40 | 2,41 | 2,36 | 2,41 | 0,50% | - |
| 22.01.2026 | 2,41 | 2,41 | 2,36 | 2,40 | -0,25% | 45.004,00 |
| 21.01.2026 | 2,35 | 2,41 | 2,34 | 2,40 | 2,52% | 66.101,00 |
| 20.01.2026 | 2,39 | 2,40 | 2,34 | 2,34 | -2,13% | 9.724,00 |
| 19.01.2026 | 2,38 | 2,40 | 2,35 | 2,39 | -1,20% | - |
| 16.01.2026 | 2,45 | 2,45 | 2,41 | 2,42 | -0,86% | 2.238,00 |
| 15.01.2026 | 2,45 | 2,46 | 2,41 | 2,44 | 0,12% | 6.512,00 |
| 14.01.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,88% | 730,00 |
| 13.01.2026 | 2,43 | 2,44 | 2,38 | 2,40 | -1,28% | 52.536,00 |
| 12.01.2026 | 2,41 | 2,43 | 2,40 | 2,43 | 0,50% | 27.089,00 |
| 09.01.2026 | 2,36 | 2,42 | 2,36 | 2,42 | 2,20% | 813,00 |
| 08.01.2026 | 2,38 | 2,40 | 2,34 | 2,36 | -1,05% | 2.860,00 |
| 07.01.2026 | 2,41 | 2,43 | 2,36 | 2,39 | -0,87% | 8.313,00 |
| 06.01.2026 | 2,42 | 2,43 | 2,38 | 2,41 | -0,17% | - |
| 05.01.2026 | 2,36 | 2,43 | 2,36 | 2,41 | 2,64% | 27.441,00 |
| 02.01.2026 | 2,36 | 2,38 | 2,34 | 2,35 | -1,01% | 3.470,00 |
| 30.12.2025 | 2,35 | 2,38 | 2,34 | 2,38 | 1,15% | 1.070,00 |
| 29.12.2025 | 2,37 | 2,38 | 2,34 | 2,35 | 0,09% | 11.850,00 |
| 23.12.2025 | 2,35 | 2,35 | 2,33 | 2,35 | 0,00% | 546,00 |
| 22.12.2025 | 2,36 | 2,37 | 2,32 | 2,35 | -0,68% | 23.812,00 |
| 19.12.2025 | 2,36 | 2,36 | 2,32 | 2,36 | 0,00% | 69.023,00 |
| 18.12.2025 | 2,35 | 2,37 | 2,32 | 2,36 | 0,94% | 43.298,00 |
| 17.12.2025 | 2,33 | 2,36 | 2,31 | 2,34 | 0,60% | - |
| 16.12.2025 | 2,37 | 2,37 | 2,32 | 2,33 | -1,98% | 3.863,00 |
| 15.12.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 0,68% | 1.794,00 |
| 12.12.2025 | 2,38 | 2,40 | 2,36 | 2,36 | -0,59% | 14.400,00 |
| 11.12.2025 | 2,35 | 2,40 | 2,34 | 2,37 | 0,38% | 57.017,00 |
| 10.12.2025 | 2,36 | 2,39 | 2,33 | 2,36 | 0,21% | 26.810,00 |
| 09.12.2025 | 2,35 | 2,41 | 2,32 | 2,36 | 0,17% | 1.787,00 |
| 08.12.2025 | 2,40 | 2,42 | 2,34 | 2,35 | -2,04% | 35.683,00 |
| 05.12.2025 | 2,36 | 2,44 | 2,35 | 2,40 | 1,82% | 21.858,00 |