2,728€
0,15%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,73 | 2,76 | 2,72 | 2,73 | 0,18% | 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 |
| 25.04.2025 | 2,61 | 2,64 | 2,59 | 2,62 | 0,65% | - |
| 24.04.2025 | 2,60 | 2,64 | 2,56 | 2,61 | 0,29% | - |
| 23.04.2025 | 2,59 | 2,64 | 2,55 | 2,60 | 0,12% | 2,00 |
| 22.04.2025 | 2,47 | 2,60 | 2,45 | 2,60 | 4,62% | - |
| 17.04.2025 | 2,44 | 2,50 | 2,44 | 2,48 | 1,76% | - |
| 16.04.2025 | 2,43 | 2,48 | 2,38 | 2,44 | 0,00% | - |
| 15.04.2025 | 2,40 | 2,48 | 2,40 | 2,44 | 1,67% | 200,00 |
| 14.04.2025 | 2,42 | 2,45 | 2,38 | 2,40 | -0,70% | 800,00 |
| 11.04.2025 | 2,38 | 2,42 | 2,34 | 2,42 | 1,32% | 5.000,00 |
| 10.04.2025 | 2,51 | 2,51 | 2,33 | 2,38 | -5,13% | - |
| 09.04.2025 | 2,31 | 2,53 | 2,28 | 2,51 | 8,53% | 1.000,00 |
| 08.04.2025 | 2,33 | 2,42 | 2,27 | 2,32 | -0,81% | 2,00 |
| 07.04.2025 | 2,39 | 2,44 | 2,25 | 2,33 | -3,79% | - |
| 04.04.2025 | 2,62 | 2,63 | 2,41 | 2,43 | -7,44% | 3,00 |
| 03.04.2025 | 2,70 | 2,71 | 2,62 | 2,62 | -3,99% | - |
| 02.04.2025 | 2,75 | 2,76 | 2,68 | 2,73 | -0,69% | 1.750,00 |
| 01.04.2025 | 2,77 | 2,79 | 2,74 | 2,75 | -0,76% | 516,00 |
| 31.03.2025 | 2,84 | 2,85 | 2,74 | 2,77 | -2,74% | - |
| 28.03.2025 | 2,75 | 2,89 | 2,75 | 2,85 | 0,89% | 12,00 |
| 27.03.2025 | 2,81 | 2,84 | 2,77 | 2,82 | 0,39% | - |
| 26.03.2025 | 2,85 | 2,87 | 2,80 | 2,81 | -1,47% | - |
| 25.03.2025 | 2,81 | 2,87 | 2,80 | 2,85 | 1,64% | - |
| 24.03.2025 | 2,76 | 2,83 | 2,76 | 2,81 | 1,56% | - |
| 21.03.2025 | 2,74 | 2,78 | 2,72 | 2,77 | 1,17% | 360,00 |
| 20.03.2025 | 2,74 | 2,76 | 2,71 | 2,73 | -0,36% | - |
| 19.03.2025 | 2,71 | 2,77 | 2,70 | 2,74 | 1,14% | 10,00 |
| 18.03.2025 | 2,79 | 2,79 | 2,70 | 2,71 | -2,71% | 1.010,00 |
| 17.03.2025 | 2,77 | 2,80 | 2,75 | 2,79 | 0,58% | 1.000,00 |
| 14.03.2025 | 2,85 | 2,87 | 2,67 | 2,77 | -2,50% | 6.100,00 |
| 13.03.2025 | 2,79 | 2,88 | 2,79 | 2,84 | 1,64% | 3.602,00 |
| 12.03.2025 | 2,82 | 2,85 | 2,78 | 2,80 | -0,53% | - |
| 11.03.2025 | 2,84 | 2,90 | 2,78 | 2,81 | -0,90% | - |
| 10.03.2025 | 2,99 | 2,99 | 2,81 | 2,84 | -5,12% | 75,00 |
| 07.03.2025 | 2,85 | 2,99 | 2,84 | 2,99 | 5,10% | 450,00 |
| 06.03.2025 | 2,83 | 2,89 | 2,82 | 2,85 | 0,64% | 850,00 |
| 05.03.2025 | 2,91 | 2,93 | 2,81 | 2,83 | -2,82% | 1.860,00 |
| 04.03.2025 | 2,92 | 2,94 | 2,84 | 2,91 | -0,41% | 1.018,00 |
| 03.03.2025 | 2,93 | 2,97 | 2,90 | 2,92 | -0,03% | 51,00 |
| 28.02.2025 | 2,90 | 2,94 | 2,88 | 2,92 | 0,34% | 300,00 |
| 27.02.2025 | 2,88 | 2,94 | 2,87 | 2,91 | 1,22% | 19,00 |
| 26.02.2025 | 2,95 | 2,98 | 2,85 | 2,88 | -2,41% | 890,00 |
| 25.02.2025 | 2,98 | 3,00 | 2,92 | 2,95 | -1,04% | 250,00 |
| 24.02.2025 | 2,92 | 3,03 | 2,91 | 2,98 | 2,87% | 24,00 |
| 21.02.2025 | 2,97 | 2,98 | 2,89 | 2,90 | -2,52% | 712,00 |
| 20.02.2025 | 3,00 | 3,01 | 2,94 | 2,97 | -1,03% | 103,00 |
| 19.02.2025 | 3,02 | 3,02 | 2,95 | 3,00 | -0,55% | 2.893,00 |
| 18.02.2025 | 2,99 | 3,05 | 2,94 | 3,02 | 0,95% | 1.500,00 |
| 17.02.2025 | 3,05 | 3,13 | 2,95 | 2,99 | -2,13% | 3.500,00 |
| 14.02.2025 | 3,02 | 3,12 | 2,98 | 3,06 | 1,03% | 5.530,00 |
| 13.02.2025 | 2,98 | 3,09 | 2,98 | 3,02 | 1,54% | 5.713,00 |
| 12.02.2025 | 2,96 | 3,00 | 2,96 | 2,98 | 0,51% | 2.023,00 |
| 11.02.2025 | 2,91 | 2,97 | 2,87 | 2,96 | 2,00% | 1.958,00 |
| 10.02.2025 | 2,83 | 2,91 | 2,81 | 2,91 | 3,16% | 2.562,00 |
| 07.02.2025 | 2,71 | 2,87 | 2,70 | 2,82 | 4,03% | 252,00 |
| 06.02.2025 | 2,69 | 2,74 | 2,69 | 2,71 | 0,78% | 2,00 |
| 05.02.2025 | 2,75 | 2,75 | 2,68 | 2,69 | -2,15% | 8.591,00 |
| 04.02.2025 | 2,77 | 2,81 | 2,74 | 2,75 | -0,76% | 1.569,00 |
| 03.02.2025 | 2,67 | 2,77 | 2,66 | 2,77 | 1,99% | 37,00 |
| 31.01.2025 | 2,69 | 2,75 | 2,69 | 2,71 | 0,80% | 2,00 |
| 30.01.2025 | 2,64 | 2,70 | 2,62 | 2,69 | 1,95% | 4,00 |
| 29.01.2025 | 2,59 | 2,64 | 2,59 | 2,64 | 1,73% | 6,00 |
| 28.01.2025 | 2,60 | 2,64 | 2,57 | 2,59 | -0,59% | 2,00 |
| 27.01.2025 | 2,43 | 2,61 | 2,41 | 2,61 | 6,92% | 1.387,00 |
| 24.01.2025 | 2,44 | 2,48 | 2,44 | 2,44 | -0,04% | 44,00 |
| 23.01.2025 | 2,46 | 2,47 | 2,42 | 2,44 | -0,65% | 2,00 |
| 22.01.2025 | 2,53 | 2,53 | 2,46 | 2,46 | -2,69% | 261,00 |
| 21.01.2025 | 2,58 | 2,59 | 2,51 | 2,53 | -2,21% | 1.003,00 |
| 20.01.2025 | 2,53 | 2,59 | 2,53 | 2,58 | 2,03% | 420,00 |
| 17.01.2025 | 2,57 | 2,59 | 2,52 | 2,53 | -1,56% | 3.009,00 |
| 16.01.2025 | 2,57 | 2,60 | 2,54 | 2,57 | 0,12% | 65,00 |
| 15.01.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 2,49% | 154,00 |
| 14.01.2025 | 2,54 | 2,60 | 2,50 | 2,51 | -1,05% | 49,00 |
| 13.01.2025 | 2,48 | 2,55 | 2,46 | 2,53 | 1,95% | 250,00 |
| 10.01.2025 | 2,50 | 2,50 | 2,46 | 2,48 | -0,46% | 4.100,00 |
| 09.01.2025 | 2,45 | 2,50 | 2,41 | 2,50 | 1,80% | 500,00 |
| 08.01.2025 | 2,56 | 2,57 | 2,44 | 2,45 | -4,33% | - |
| 07.01.2025 | 2,60 | 2,69 | 2,56 | 2,56 | -1,27% | 463,00 |
| 06.01.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 1,45% | - |
| 03.01.2025 | 2,55 | 2,60 | 2,55 | 2,56 | 0,25% | - |
| 02.01.2025 | 2,53 | 2,60 | 2,53 | 2,55 | 0,71% | 110,00 |
| 30.12.2024 | 2,53 | 2,56 | 2,50 | 2,53 | 0,36% | - |
| 27.12.2024 | 2,51 | 2,54 | 2,50 | 2,52 | 0,56% | 4.713,00 |
| 23.12.2024 | 2,49 | 2,58 | 2,48 | 2,51 | 0,80% | 10.250,00 |
| 20.12.2024 | 2,45 | 2,52 | 2,39 | 2,49 | 1,78% | 1.780,00 |
| 19.12.2024 | 2,56 | 2,57 | 2,43 | 2,45 | -4,47% | 1.910,00 |
| 18.12.2024 | 2,50 | 2,62 | 2,50 | 2,56 | 2,44% | - |
| 17.12.2024 | 2,72 | 2,74 | 2,36 | 2,50 | -8,17% | 23.497,00 |
| 16.12.2024 | 8,21 | 8,21 | 2,40 | 2,72 | -66,81% | 13.608,00 |
| 13.12.2024 | 8,52 | 8,62 | 8,20 | 8,20 | -3,71% | 2.855,00 |
| 12.12.2024 | 8,60 | 8,65 | 8,38 | 8,52 | -0,95% | 1.542,00 |
| 11.12.2024 | 8,80 | 8,81 | 8,57 | 8,60 | -2,19% | 207,00 |