3,483€
-1,58%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |