139,575€
0,09%
Echtzeit-Aktienkurs VINCI S.A. INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VINCI S.A. INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 139,38 | 140,52 | 138,60 | 138,93 | -0,38% | 31,00 |
| 19.02.2026 | 137,30 | 139,55 | 137,02 | 139,45 | 1,88% | 163,00 |
| 18.02.2026 | 137,90 | 138,77 | 136,70 | 136,88 | -0,44% | 85,00 |
| 17.02.2026 | 136,85 | 138,10 | 135,95 | 137,48 | 0,44% | 275,00 |
| 16.02.2026 | 134,88 | 137,13 | 134,73 | 136,88 | 1,50% | 200,00 |
| 13.02.2026 | 133,58 | 135,35 | 133,33 | 134,85 | 1,56% | 18,00 |
| 12.02.2026 | 134,18 | 135,08 | 131,60 | 132,77 | -1,17% | 20,00 |
| 11.02.2026 | 132,95 | 134,38 | 131,15 | 134,35 | 1,13% | 2,00 |
| 10.02.2026 | 133,05 | 133,18 | 132,05 | 132,85 | -0,15% | 14,00 |
| 09.02.2026 | 133,30 | 134,45 | 131,45 | 133,05 | -0,45% | 1.241,00 |
| 06.02.2026 | 125,38 | 134,75 | 123,68 | 133,65 | 9,35% | 728,00 |
| 05.02.2026 | 124,33 | 124,60 | 122,03 | 122,23 | -1,57% | - |
| 04.02.2026 | 123,20 | 124,93 | 121,55 | 124,18 | 1,00% | 146,00 |
| 03.02.2026 | 122,33 | 123,33 | 121,10 | 122,95 | 0,70% | 8,00 |
| 02.02.2026 | 119,95 | 122,98 | 117,88 | 122,10 | 0,47% | 164,00 |
| 30.01.2026 | 121,40 | 122,35 | 120,40 | 121,53 | 0,23% | 184,00 |
| 29.01.2026 | 119,98 | 121,28 | 119,30 | 121,25 | 1,23% | 138,00 |
| 28.01.2026 | 118,93 | 119,88 | 118,05 | 119,78 | 0,59% | - |
| 27.01.2026 | 117,18 | 119,35 | 117,18 | 119,08 | 1,58% | - |
| 26.01.2026 | 117,85 | 118,43 | 116,65 | 117,23 | -0,40% | 31,00 |
| 23.01.2026 | 118,30 | 119,00 | 116,33 | 117,70 | -0,49% | 138,00 |
| 22.01.2026 | 117,65 | 118,73 | 115,73 | 118,28 | 1,07% | 56,00 |
| 21.01.2026 | 115,48 | 117,50 | 113,13 | 117,03 | 1,41% | 518,00 |
| 20.01.2026 | 115,93 | 115,98 | 113,93 | 115,40 | -0,50% | 226,00 |
| 19.01.2026 | 117,10 | 117,45 | 115,70 | 115,98 | -1,55% | 309,00 |
| 16.01.2026 | 116,63 | 118,08 | 115,90 | 117,80 | 0,64% | 21,00 |
| 15.01.2026 | 117,73 | 118,33 | 114,78 | 117,05 | -0,11% | 439,00 |
| 14.01.2026 | 117,28 | 118,10 | 115,88 | 117,18 | -0,30% | 279,00 |
| 13.01.2026 | 122,78 | 122,78 | 116,58 | 117,53 | -4,00% | 858,00 |
| 12.01.2026 | 121,18 | 122,63 | 119,83 | 122,43 | 1,14% | 157,00 |
| 09.01.2026 | 124,03 | 124,53 | 120,43 | 121,05 | -2,44% | 180,00 |
| 08.01.2026 | 124,50 | 125,40 | 123,28 | 124,08 | -0,46% | 104,00 |
| 07.01.2026 | 121,03 | 124,88 | 120,88 | 124,65 | 2,95% | 947,00 |
| 06.01.2026 | 122,63 | 122,80 | 120,18 | 121,08 | -0,70% | 222,00 |
| 05.01.2026 | 121,30 | 122,75 | 119,68 | 121,93 | 0,70% | 547,00 |
| 02.01.2026 | 120,23 | 121,48 | 118,88 | 121,08 | 0,92% | 52,00 |
| 30.12.2025 | 120,13 | 120,18 | 119,35 | 119,98 | -0,17% | 15,00 |
| 29.12.2025 | 120,78 | 120,78 | 119,45 | 120,18 | -0,52% | 128,00 |
| 23.12.2025 | 119,50 | 120,90 | 119,25 | 120,80 | 1,19% | 8,00 |
| 22.12.2025 | 119,75 | 119,93 | 118,83 | 119,38 | -0,48% | 20,00 |
| 19.12.2025 | 120,40 | 120,85 | 118,98 | 119,95 | -0,31% | - |
| 18.12.2025 | 119,43 | 120,50 | 119,43 | 120,33 | 1,05% | 358,00 |
| 17.12.2025 | 120,08 | 120,73 | 118,53 | 119,08 | -0,94% | 355,00 |
| 16.12.2025 | 119,15 | 120,90 | 118,80 | 120,20 | 0,86% | 77,00 |
| 15.12.2025 | 119,48 | 120,50 | 119,00 | 119,18 | -0,29% | 14,00 |
| 12.12.2025 | 120,28 | 120,60 | 119,20 | 119,53 | -0,71% | 67,00 |
| 11.12.2025 | 116,98 | 120,40 | 116,75 | 120,38 | 2,38% | 117,00 |
| 10.12.2025 | 120,08 | 120,15 | 116,60 | 117,58 | -2,18% | 1.151,00 |
| 09.12.2025 | 121,35 | 121,50 | 120,08 | 120,20 | -0,93% | 722,00 |
| 08.12.2025 | 120,53 | 121,90 | 120,30 | 121,33 | 0,66% | 45,00 |
| 05.12.2025 | 120,03 | 120,90 | 119,45 | 120,53 | 0,67% | - |
| 04.12.2025 | 120,33 | 120,98 | 118,75 | 119,73 | -0,19% | 12,00 |
| 03.12.2025 | 122,50 | 122,65 | 119,08 | 119,95 | -2,04% | 531,00 |
| 02.12.2025 | 122,65 | 123,03 | 119,65 | 122,45 | -0,06% | 316,00 |
| 01.12.2025 | 122,38 | 122,93 | 121,48 | 122,53 | 0,08% | 49,00 |
| 28.11.2025 | 122,28 | 122,95 | 121,43 | 122,43 | 0,08% | 125,00 |
| 27.11.2025 | 121,95 | 122,80 | 119,28 | 122,33 | 0,02% | 100,00 |
| 26.11.2025 | 122,43 | 122,63 | 120,20 | 122,30 | -0,06% | 127,00 |
| 25.11.2025 | 119,83 | 122,40 | 118,88 | 122,38 | 1,81% | 50,00 |
| 24.11.2025 | 119,80 | 120,88 | 119,13 | 120,20 | 0,38% | 243,00 |
| 21.11.2025 | 115,43 | 119,85 | 115,05 | 119,75 | 3,77% | 70,00 |
| 20.11.2025 | 119,23 | 120,23 | 115,38 | 115,40 | -2,94% | 289,00 |
| 19.11.2025 | 116,08 | 120,03 | 115,38 | 118,90 | 1,67% | 3.988,00 |
| 18.11.2025 | 117,70 | 118,38 | 116,25 | 116,95 | -0,74% | 63,00 |
| 17.11.2025 | 119,38 | 119,95 | 117,60 | 117,83 | -1,26% | - |
| 14.11.2025 | 121,30 | 121,35 | 118,68 | 119,33 | -1,61% | 5,00 |
| 13.11.2025 | 120,08 | 121,38 | 119,95 | 121,28 | 1,13% | 27,00 |
| 12.11.2025 | 118,55 | 120,33 | 117,75 | 119,93 | 1,70% | 98,00 |
| 11.11.2025 | 117,53 | 118,48 | 117,28 | 117,93 | 0,19% | 102,00 |
| 10.11.2025 | 116,65 | 118,35 | 115,95 | 117,70 | 1,03% | 307,00 |
| 07.11.2025 | 116,53 | 116,93 | 114,90 | 116,50 | -0,19% | 137,00 |
| 06.11.2025 | 116,80 | 117,28 | 116,28 | 116,73 | -0,26% | 600,00 |
| 05.11.2025 | 116,90 | 117,68 | 115,60 | 117,03 | 0,28% | 265,00 |
| 04.11.2025 | 115,58 | 117,30 | 113,80 | 116,70 | 0,93% | 319,00 |
| 03.11.2025 | 116,45 | 120,15 | 115,15 | 115,63 | -0,54% | 21,00 |
| 31.10.2025 | 116,30 | 116,48 | 115,35 | 116,25 | -0,11% | 102,00 |
| 30.10.2025 | 117,03 | 117,10 | 115,63 | 116,38 | -0,41% | 1,00 |
| 29.10.2025 | 117,53 | 117,83 | 115,98 | 116,85 | -0,47% | 645,00 |
| 28.10.2025 | 121,05 | 121,05 | 117,18 | 117,40 | -2,98% | 276,00 |
| 27.10.2025 | 120,80 | 122,00 | 118,85 | 121,00 | 0,25% | 37,00 |
| 24.10.2025 | 126,03 | 126,28 | 118,33 | 120,70 | -3,05% | 441,00 |
| 23.10.2025 | 121,68 | 124,78 | 120,93 | 124,50 | 2,51% | 11,00 |
| 22.10.2025 | 120,43 | 122,38 | 120,28 | 121,45 | 0,83% | 3,00 |
| 21.10.2025 | 121,35 | 121,38 | 120,20 | 120,45 | -0,74% | 2,00 |
| 20.10.2025 | 122,33 | 122,45 | 119,98 | 121,35 | -0,63% | 433,00 |
| 17.10.2025 | 121,43 | 122,30 | 119,78 | 122,13 | 0,68% | 1,00 |
| 16.10.2025 | 120,15 | 122,18 | 117,30 | 121,30 | 0,96% | 320,00 |
| 15.10.2025 | 120,45 | 121,83 | 115,60 | 120,15 | -0,27% | 37,00 |
| 14.10.2025 | 116,98 | 120,75 | 116,00 | 120,48 | 1,82% | 460,00 |
| 13.10.2025 | 117,68 | 120,35 | 117,08 | 118,33 | 0,85% | 409,00 |
| 10.10.2025 | 119,20 | 119,90 | 117,20 | 117,33 | -0,85% | 177,00 |
| 09.10.2025 | 116,88 | 119,05 | 116,75 | 118,33 | 1,20% | 1.078,00 |
| 08.10.2025 | 116,35 | 118,43 | 115,25 | 116,93 | 0,62% | 20,00 |
| 07.10.2025 | 116,15 | 117,08 | 113,98 | 116,20 | -0,02% | 207,00 |
| 06.10.2025 | 118,75 | 120,13 | 113,48 | 116,23 | -2,19% | 588,00 |
| 03.10.2025 | 118,25 | 120,20 | 117,18 | 118,83 | 0,40% | 1,00 |
| 02.10.2025 | 118,75 | 119,38 | 117,48 | 118,35 | -0,36% | 241,00 |
| 01.10.2025 | 118,00 | 119,25 | 117,13 | 118,78 | 0,55% | 86,00 |
| 30.09.2025 | 116,35 | 118,25 | 116,20 | 118,13 | 1,55% | 112,00 |
| 29.09.2025 | 117,63 | 118,45 | 115,88 | 116,33 | -1,08% | 211,00 |