3,086€
0,52%
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 |
|---|---|---|---|---|---|---|
| 15.09.2025 | 3,07 | 3,11 | 3,06 | 3,08 | 0,47% | - |
| 12.09.2025 | 3,07 | 3,08 | 3,04 | 3,07 | 0,99% | - |
| 11.09.2025 | 3,10 | 3,11 | 3,04 | 3,04 | -2,86% | 103,00 |
| 10.09.2025 | 3,14 | 3,16 | 3,12 | 3,13 | -1,26% | - |
| 09.09.2025 | 3,08 | 3,19 | 3,07 | 3,17 | 3,07% | 36,00 |
| 08.09.2025 | 3,05 | 3,09 | 3,04 | 3,08 | 0,82% | 5.300,00 |
| 05.09.2025 | 3,05 | 3,07 | 3,03 | 3,05 | 0,08% | - |
| 04.09.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 2,66% | - |
| 03.09.2025 | 3,02 | 3,02 | 2,94 | 2,97 | -1,62% | 1.077,00 |
| 02.09.2025 | 3,04 | 3,04 | 2,98 | 3,02 | -0,87% | - |
| 01.09.2025 | 3,06 | 3,10 | 3,03 | 3,04 | -0,57% | 5.004,00 |
| 29.08.2025 | 3,10 | 3,10 | 3,05 | 3,06 | -1,13% | - |
| 28.08.2025 | 3,13 | 3,25 | 3,08 | 3,10 | -0,90% | 3,00 |
| 27.08.2025 | 3,14 | 3,21 | 3,11 | 3,12 | -0,37% | 2.503,00 |
| 26.08.2025 | 3,18 | 3,18 | 3,12 | 3,14 | -1,27% | 5,00 |
| 25.08.2025 | 3,14 | 3,19 | 3,12 | 3,18 | 1,07% | 22,00 |
| 22.08.2025 | 3,12 | 3,15 | 3,11 | 3,14 | 0,80% | 159,00 |
| 21.08.2025 | 3,14 | 3,15 | 3,10 | 3,12 | -0,57% | - |
| 20.08.2025 | 3,15 | 3,18 | 3,11 | 3,14 | -0,40% | - |
| 19.08.2025 | 3,19 | 3,20 | 3,15 | 3,15 | -1,44% | 3.221,00 |
| 18.08.2025 | 3,19 | 3,19 | 3,13 | 3,19 | 0,35% | 121,00 |
| 15.08.2025 | 3,18 | 3,21 | 3,16 | 3,18 | 0,28% | 568,00 |
| 14.08.2025 | 3,18 | 3,19 | 3,15 | 3,17 | -0,17% | 2,00 |
| 13.08.2025 | 3,21 | 3,22 | 3,17 | 3,18 | -0,86% | - |
| 12.08.2025 | 3,26 | 3,27 | 3,18 | 3,21 | -1,49% | 24,00 |
| 11.08.2025 | 3,26 | 3,28 | 3,24 | 3,26 | -0,03% | 6.000,00 |
| 08.08.2025 | 3,26 | 3,30 | 3,23 | 3,26 | -0,21% | - |
| 07.08.2025 | 3,25 | 3,30 | 3,25 | 3,26 | 0,40% | - |
| 06.08.2025 | 3,28 | 3,29 | 3,25 | 3,25 | -0,64% | 684,00 |
| 05.08.2025 | 3,24 | 3,31 | 3,22 | 3,27 | 1,18% | 56,00 |
| 04.08.2025 | 3,22 | 3,25 | 3,19 | 3,23 | 0,39% | - |
| 01.08.2025 | 3,30 | 3,37 | 3,14 | 3,22 | -2,51% | 6.318,00 |
| 31.07.2025 | 3,32 | 3,38 | 3,26 | 3,30 | -0,41% | 6.055,00 |
| 30.07.2025 | 3,31 | 3,36 | 3,29 | 3,32 | 0,38% | 240,00 |
| 29.07.2025 | 3,35 | 3,39 | 3,30 | 3,31 | -1,40% | 372,00 |
| 28.07.2025 | 3,48 | 3,52 | 3,35 | 3,35 | -3,79% | 618,00 |
| 25.07.2025 | 3,54 | 3,55 | 3,47 | 3,48 | -1,53% | 31,00 |
| 24.07.2025 | 3,58 | 3,59 | 3,53 | 3,54 | -1,23% | 102,00 |
| 23.07.2025 | 3,52 | 3,58 | 3,47 | 3,58 | 2,14% | 99,00 |
| 22.07.2025 | 3,40 | 3,51 | 3,37 | 3,51 | 3,30% | 3.420,00 |
| 21.07.2025 | 3,29 | 3,51 | 3,29 | 3,40 | 3,24% | 6.181,00 |
| 18.07.2025 | 2,94 | 3,34 | 2,94 | 3,29 | 12,04% | 97.606,00 |
| 17.07.2025 | 2,95 | 2,96 | 2,90 | 2,94 | -0,64% | - |
| 16.07.2025 | 2,86 | 2,96 | 2,84 | 2,95 | 3,39% | 633,00 |
| 15.07.2025 | 2,86 | 2,88 | 2,82 | 2,86 | -0,02% | - |
| 14.07.2025 | 2,88 | 2,89 | 2,84 | 2,86 | -1,30% | - |
| 11.07.2025 | 2,88 | 2,90 | 2,85 | 2,90 | 0,68% | 300,00 |
| 10.07.2025 | 2,85 | 2,90 | 2,84 | 2,88 | 0,72% | - |
| 09.07.2025 | 2,86 | 2,86 | 2,80 | 2,86 | -0,05% | - |
| 08.07.2025 | 2,83 | 2,87 | 2,83 | 2,86 | 0,79% | - |
| 07.07.2025 | 2,84 | 2,87 | 2,83 | 2,83 | -0,32% | - |
| 04.07.2025 | 2,86 | 2,87 | 2,84 | 2,84 | -0,75% | 4,00 |
| 03.07.2025 | 2,91 | 2,91 | 2,85 | 2,87 | -1,41% | - |
| 02.07.2025 | 2,86 | 2,91 | 2,84 | 2,91 | 1,70% | - |
| 01.07.2025 | 2,93 | 2,93 | 2,85 | 2,86 | -2,42% | - |
| 30.06.2025 | 2,90 | 2,94 | 2,89 | 2,93 | 0,97% | - |
| 27.06.2025 | 2,90 | 2,95 | 2,90 | 2,90 | 0,16% | - |
| 26.06.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 1,31% | - |
| 25.06.2025 | 2,93 | 2,93 | 2,86 | 2,86 | -2,49% | - |
| 24.06.2025 | 2,93 | 2,95 | 2,89 | 2,93 | 1,26% | - |
| 23.06.2025 | 2,87 | 2,92 | 2,85 | 2,90 | 0,75% | - |
| 20.06.2025 | 2,86 | 2,91 | 2,86 | 2,87 | 0,44% | 2,00 |
| 19.06.2025 | 2,88 | 2,89 | 2,85 | 2,86 | -0,93% | - |
| 18.06.2025 | 2,89 | 2,93 | 2,87 | 2,89 | 0,07% | 43,00 |
| 17.06.2025 | 2,95 | 2,95 | 2,85 | 2,89 | -2,32% | - |
| 16.06.2025 | 2,92 | 2,98 | 2,91 | 2,95 | 1,03% | 113,00 |
| 13.06.2025 | 2,91 | 2,94 | 2,88 | 2,92 | -0,39% | - |
| 12.06.2025 | 2,91 | 2,95 | 2,90 | 2,94 | 0,91% | - |
| 11.06.2025 | 2,90 | 2,94 | 2,85 | 2,91 | 0,10% | 8.350,00 |
| 10.06.2025 | 2,88 | 2,95 | 2,87 | 2,91 | 0,71% | - |
| 09.06.2025 | 2,88 | 2,90 | 2,86 | 2,89 | 0,35% | 359,00 |
| 06.06.2025 | 2,87 | 2,89 | 2,86 | 2,88 | 0,12% | - |
| 05.06.2025 | 2,89 | 2,90 | 2,86 | 2,87 | -0,62% | - |
| 04.06.2025 | 2,87 | 2,90 | 2,85 | 2,89 | 0,75% | - |
| 03.06.2025 | 2,89 | 2,90 | 2,84 | 2,87 | -0,83% | 39,00 |
| 02.06.2025 | 2,98 | 2,98 | 2,88 | 2,89 | -2,77% | - |
| 30.05.2025 | 2,97 | 3,02 | 2,95 | 2,98 | 0,34% | 5.000,00 |
| 29.05.2025 | 2,97 | 3,00 | 2,95 | 2,97 | 0,03% | - |
| 28.05.2025 | 2,96 | 3,00 | 2,93 | 2,96 | 0,03% | - |
| 27.05.2025 | 2,96 | 3,04 | 2,96 | 2,96 | 0,12% | - |
| 26.05.2025 | 2,93 | 2,98 | 2,93 | 2,96 | 1,42% | 500,00 |
| 23.05.2025 | 2,89 | 2,95 | 2,86 | 2,92 | 0,78% | - |
| 22.05.2025 | 2,85 | 2,91 | 2,85 | 2,90 | 1,37% | 2,00 |
| 21.05.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -1,35% | 35,00 |
| 20.05.2025 | 2,86 | 2,91 | 2,84 | 2,90 | 1,01% | 680,00 |
| 19.05.2025 | 2,82 | 2,87 | 2,81 | 2,87 | 1,06% | - |
| 16.05.2025 | 2,81 | 2,84 | 2,79 | 2,84 | 0,96% | 398,00 |
| 15.05.2025 | 2,78 | 2,81 | 2,76 | 2,81 | 0,97% | - |
| 14.05.2025 | 2,81 | 2,82 | 2,76 | 2,78 | -1,03% | - |
| 13.05.2025 | 2,74 | 2,82 | 2,73 | 2,81 | 2,52% | 178,00 |
| 12.05.2025 | 2,74 | 2,84 | 2,73 | 2,74 | 0,40% | 358,00 |
| 09.05.2025 | 2,73 | 2,76 | 2,72 | 2,73 | 0,29% | 1.011,00 |
| 08.05.2025 | 2,79 | 2,81 | 2,66 | 2,72 | -2,47% | - |
| 07.05.2025 | 2,75 | 2,79 | 2,73 | 2,79 | 1,67% | 2,00 |
| 06.05.2025 | 2,72 | 2,76 | 2,69 | 2,75 | 0,99% | - |
| 05.05.2025 | 2,75 | 2,76 | 2,70 | 2,72 | -1,13% | 120,00 |
| 02.05.2025 | 2,75 | 2,77 | 2,72 | 2,75 | 0,15% | - |
| 30.04.2025 | 2,62 | 2,78 | 2,61 | 2,75 | 4,89% | 1.200,00 |
| 29.04.2025 | 2,64 | 2,64 | 2,58 | 2,62 | -0,72% | - |
| 28.04.2025 | 2,63 | 2,70 | 2,57 | 2,64 | 0,57% | 2.502,00 |