1,489€
-1,16%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -1,16% | 2.003,00 |
| 04.09.2026 | 1,60 | 1,61 | 1,49 | 1,51 | -5,87% | 3.116,00 |
| 03.09.2026 | 1,59 | 1,61 | 1,58 | 1,60 | 0,76% | 1.002,00 |
| 02.09.2026 | 1,58 | 1,61 | 1,56 | 1,59 | -0,13% | - |
| 01.09.2026 | 1,61 | 1,62 | 1,59 | 1,59 | -1,76% | 3,00 |
| 31.08.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 0,28% | - |
| 28.08.2026 | 1,64 | 1,65 | 1,61 | 1,61 | -0,19% | 1.000,00 |
| 27.08.2026 | 1,66 | 1,66 | 1,61 | 1,62 | -3,09% | - |
| 26.08.2026 | 1,68 | 1,69 | 1,67 | 1,67 | 0,82% | - |
| 25.08.2026 | 1,67 | 1,68 | 1,65 | 1,66 | 0,39% | - |
| 24.08.2026 | 1,66 | 1,67 | 1,64 | 1,65 | 0,52% | - |
| 21.08.2026 | 1,66 | 1,66 | 1,64 | 1,64 | 0,34% | - |
| 20.08.2026 | 1,66 | 1,66 | 1,63 | 1,64 | -0,94% | - |
| 19.08.2026 | 1,66 | 1,66 | 1,63 | 1,65 | -0,12% | 286,00 |
| 18.08.2026 | 1,65 | 1,67 | 1,64 | 1,65 | -0,78% | 150,00 |
| 17.08.2026 | 1,70 | 1,70 | 1,66 | 1,67 | -1,94% | 1.500,00 |
| 14.08.2026 | 1,63 | 1,70 | 1,62 | 1,70 | 4,59% | 11.000,00 |
| 13.08.2026 | 1,64 | 1,64 | 1,61 | 1,62 | -1,49% | 5.000,00 |
| 12.08.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,32% | 8.012,00 |
| 11.08.2026 | 1,69 | 1,71 | 1,67 | 1,67 | -1,01% | 7,00 |
| 10.08.2026 | 1,74 | 1,75 | 1,68 | 1,69 | -2,00% | 9.537,00 |
| 07.08.2026 | 1,68 | 1,72 | 1,67 | 1,72 | 2,10% | 1.000,00 |
| 06.08.2026 | 1,70 | 1,72 | 1,68 | 1,69 | 0,96% | - |
| 05.08.2026 | 1,70 | 1,71 | 1,66 | 1,67 | 1,37% | - |
| 04.08.2026 | 1,63 | 1,66 | 1,61 | 1,65 | 0,76% | - |
| 03.08.2026 | 1,61 | 1,67 | 1,60 | 1,64 | 1,36% | 2.222,00 |
| 31.07.2026 | 1,98 | 2,00 | 1,56 | 1,61 | -18,65% | 46.002,00 |
| 30.07.2026 | 2,01 | 2,05 | 1,98 | 1,98 | -1,42% | - |
| 29.07.2026 | 1,99 | 2,04 | 1,96 | 2,01 | 1,11% | - |
| 28.07.2026 | 1,94 | 1,99 | 1,92 | 1,99 | 3,06% | - |
| 27.07.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 1,95% | - |
| 24.07.2026 | 1,88 | 1,91 | 1,87 | 1,89 | 1,55% | 1.000,00 |
| 23.07.2026 | 1,89 | 1,89 | 1,86 | 1,87 | -1,64% | - |
| 22.07.2026 | 1,89 | 1,91 | 1,86 | 1,90 | 0,66% | - |
| 21.07.2026 | 1,88 | 1,90 | 1,86 | 1,88 | -0,84% | - |
| 20.07.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 1,01% | - |
| 17.07.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -1,47% | - |
| 16.07.2026 | 1,92 | 1,93 | 1,89 | 1,91 | -1,06% | - |
| 15.07.2026 | 1,92 | 1,93 | 1,88 | 1,93 | 0,39% | - |
| 14.07.2026 | 1,94 | 1,96 | 1,90 | 1,92 | -1,84% | 19.493,00 |
| 13.07.2026 | 1,89 | 1,96 | 1,88 | 1,96 | 0,31% | - |
| 10.07.2026 | 1,94 | 1,95 | 1,90 | 1,95 | 0,64% | - |
| 09.07.2026 | 1,94 | 2,00 | 1,94 | 1,94 | 0,13% | - |
| 08.07.2026 | 2,20 | 2,20 | 1,89 | 1,94 | -12,10% | 1.000,00 |
| 07.07.2026 | 2,25 | 2,26 | 2,16 | 2,20 | -2,82% | - |
| 06.07.2026 | 2,22 | 2,27 | 2,21 | 2,27 | 1,48% | - |
| 03.07.2026 | 2,26 | 2,33 | 2,23 | 2,23 | -0,22% | - |
| 02.07.2026 | 2,22 | 2,28 | 2,20 | 2,24 | 1,82% | - |
| 01.07.2026 | 2,16 | 2,21 | 2,16 | 2,20 | 1,38% | - |
| 30.06.2026 | 2,22 | 2,23 | 2,16 | 2,17 | -2,08% | - |
| 29.06.2026 | 2,19 | 2,24 | 2,19 | 2,22 | 1,47% | - |
| 26.06.2026 | 2,18 | 2,19 | 2,13 | 2,18 | 1,82% | - |
| 25.06.2026 | 2,14 | 2,15 | 2,14 | 2,14 | 0,09% | - |
| 24.06.2026 | 2,17 | 2,18 | 2,13 | 2,14 | -1,43% | - |
| 23.06.2026 | 2,14 | 2,19 | 2,14 | 2,17 | 0,51% | - |
| 22.06.2026 | 2,18 | 2,20 | 2,15 | 2,16 | -1,23% | - |
| 19.06.2026 | 2,21 | 2,23 | 2,18 | 2,19 | -0,55% | - |
| 18.06.2026 | 2,20 | 2,21 | 2,13 | 2,20 | 0,00% | - |
| 17.06.2026 | 2,16 | 2,21 | 2,15 | 2,20 | 0,46% | 1.532,00 |
| 16.06.2026 | 2,14 | 2,19 | 2,14 | 2,19 | 2,34% | - |
| 15.06.2026 | 2,16 | 2,20 | 2,14 | 2,14 | -0,42% | 6,00 |
| 12.06.2026 | 2,17 | 2,18 | 2,13 | 2,15 | 0,89% | 1.000,00 |
| 11.06.2026 | 2,11 | 2,14 | 2,08 | 2,13 | 0,71% | - |
| 10.06.2026 | 2,15 | 2,15 | 2,10 | 2,12 | -4,90% | 2,00 |
| 09.06.2026 | 2,20 | 2,23 | 2,18 | 2,23 | 1,88% | - |
| 08.06.2026 | 2,20 | 2,24 | 2,18 | 2,18 | -0,32% | - |
| 05.06.2026 | 2,19 | 2,25 | 2,19 | 2,19 | -1,26% | - |
| 04.06.2026 | 2,30 | 2,30 | 2,14 | 2,22 | -5,73% | - |
| 03.06.2026 | 2,36 | 2,36 | 2,28 | 2,35 | -0,55% | - |
| 02.06.2026 | 2,37 | 2,41 | 2,31 | 2,37 | -0,67% | 645,00 |
| 01.06.2026 | 2,34 | 2,42 | 2,34 | 2,38 | 1,62% | - |
| 29.05.2026 | 2,28 | 2,47 | 2,28 | 2,35 | 3,76% | 1.457,00 |
| 28.05.2026 | 2,28 | 2,31 | 2,24 | 2,26 | -1,44% | - |
| 27.05.2026 | 2,32 | 2,33 | 2,27 | 2,29 | -0,78% | 1,00 |
| 26.05.2026 | 2,31 | 2,35 | 2,30 | 2,31 | -0,09% | - |
| 25.05.2026 | 2,37 | 2,40 | 2,31 | 2,31 | -2,45% | 1,00 |
| 22.05.2026 | 2,33 | 2,37 | 2,30 | 2,37 | 1,54% | 4,00 |
| 21.05.2026 | 2,29 | 2,34 | 2,27 | 2,34 | 2,23% | - |
| 20.05.2026 | 2,23 | 2,39 | 2,22 | 2,28 | 1,33% | 1,00 |
| 19.05.2026 | 2,29 | 2,29 | 2,20 | 2,25 | 1,12% | 13.806,00 |
| 18.05.2026 | 2,18 | 2,23 | 2,16 | 2,23 | 1,73% | - |
| 15.05.2026 | 2,15 | 2,22 | 2,13 | 2,19 | 1,01% | 2.000,00 |
| 14.05.2026 | 2,12 | 2,18 | 2,12 | 2,17 | 2,60% | - |
| 13.05.2026 | 2,12 | 2,13 | 2,09 | 2,11 | 0,19% | - |
| 12.05.2026 | 2,13 | 2,13 | 2,09 | 2,11 | -0,57% | - |
| 11.05.2026 | 2,11 | 2,14 | 2,10 | 2,12 | 2,31% | - |
| 08.05.2026 | 2,07 | 2,09 | 2,04 | 2,07 | 0,88% | - |
| 07.05.2026 | 2,05 | 2,07 | 2,03 | 2,06 | 0,59% | - |
| 06.05.2026 | 1,97 | 2,05 | 1,97 | 2,04 | 4,63% | - |
| 05.05.2026 | 1,95 | 1,98 | 1,93 | 1,95 | -0,46% | - |
| 04.05.2026 | 1,99 | 2,02 | 1,95 | 1,96 | -1,23% | 4.882,00 |
| 30.04.2026 | 2,06 | 2,07 | 1,95 | 1,99 | -3,40% | 6.400,00 |
| 29.04.2026 | 2,09 | 2,10 | 2,05 | 2,06 | -1,11% | - |
| 28.04.2026 | 2,13 | 2,14 | 2,07 | 2,08 | -2,44% | 1.712,00 |
| 27.04.2026 | 2,17 | 2,17 | 2,11 | 2,13 | -1,48% | - |
| 24.04.2026 | 2,16 | 2,17 | 2,14 | 2,16 | -0,60% | 1.300,00 |
| 23.04.2026 | 2,18 | 2,20 | 2,16 | 2,18 | -0,37% | - |
| 22.04.2026 | 2,19 | 2,24 | 2,15 | 2,19 | -1,80% | - |
| 21.04.2026 | 2,15 | 2,24 | 2,15 | 2,23 | -0,22% | - |
| 20.04.2026 | 2,24 | 2,24 | 2,19 | 2,23 | -0,71% | - |