2,500€
-69,42%
Echtzeit-Aktienkurs Vivendi S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Vivendi S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 01.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | - |
| 31.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 30.03.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 1,87% | - |
| 27.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 26.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 25.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 24.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 23.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 20.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 19.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -7,37% | - |
| 18.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 17.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 16.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 13.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 12.03.2026 | 1,87 | 1,89 | 1,87 | 1,89 | -3,08% | - |
| 11.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 10.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | - |
| 09.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -7,35% | - |
| 06.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 04.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 03.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 02.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -7,08% | - |
| 27.02.2026 | 2,14 | 2,26 | 2,14 | 2,26 | 6,60% | 150,00 |
| 26.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 25.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 24.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 23.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | - |
| 19.02.2026 | 2,12 | 2,26 | 2,12 | 2,26 | 5,61% | 85,00 |
| 18.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 17.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 16.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 13.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 12.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 11.02.2026 | 2,20 | 2,20 | 2,10 | 2,10 | -2,78% | 150,00 |
| 10.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 09.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 06.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 05.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 04.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 03.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 02.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 30.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 29.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 27.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 26.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 23.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 22.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 21.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 20.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 19.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 16.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 15.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 14.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 13.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 12.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -16,43% | - |
| 06.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 05.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 03.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 02.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 30.05.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -1,38% | - |
| 29.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 28.05.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -1,38% | - |
| 27.05.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 2,84% | - |
| 26.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 23.05.2025 | 2,82 | 2,82 | 2,78 | 2,78 | 0,00% | - |
| 22.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 21.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 20.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 19.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 16.05.2025 | 2,74 | 2,74 | 2,70 | 2,72 | 0,74% | - |
| 15.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 14.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 13.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 12.05.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 3,01% | - |
| 09.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 08.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 07.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 06.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 05.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 02.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | - |
| 30.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 29.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 28.04.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 4,07% | - |
| 25.04.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -3,15% | - |
| 24.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 23.04.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 5,00% | - |
| 22.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 17.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 16.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 15.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 14.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 11.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 10.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | - |
| 09.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 08.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 07.04.2025 | 2,18 | 2,26 | 2,18 | 2,24 | -4,27% | - |