2,408€
1,97%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,39 | 2,41 | 2,34 | 2,41 | 2,20% | 16.502,00 |
| 10.04.2025 | 2,46 | 2,46 | 2,36 | 2,36 | -4,22% | 696,00 |
| 09.04.2025 | 2,29 | 2,50 | 2,29 | 2,47 | 5,25% | 13.616,00 |
| 08.04.2025 | 2,33 | 2,40 | 2,32 | 2,34 | 0,13% | 5.011,00 |
| 07.04.2025 | 2,30 | 2,37 | 2,30 | 2,34 | -3,31% | 14.263,00 |
| 04.04.2025 | 2,63 | 2,63 | 2,42 | 2,42 | -8,58% | 28.508,00 |
| 03.04.2025 | 2,69 | 2,69 | 2,62 | 2,65 | -2,72% | 16.556,00 |
| 02.04.2025 | 2,74 | 2,74 | 2,70 | 2,72 | -1,66% | 6.005,00 |
| 01.04.2025 | 2,76 | 2,77 | 2,74 | 2,77 | 0,25% | 4.996,00 |
| 31.03.2025 | 2,81 | 2,84 | 2,75 | 2,76 | -2,92% | 4.066,00 |
| 28.03.2025 | 2,80 | 2,86 | 2,80 | 2,84 | 1,61% | 24.058,00 |
| 27.03.2025 | 2,80 | 2,83 | 2,80 | 2,80 | -0,11% | 4.285,00 |
| 26.03.2025 | 2,86 | 2,87 | 2,80 | 2,80 | -1,41% | 36.410,00 |
| 25.03.2025 | 2,82 | 2,86 | 2,82 | 2,84 | 0,78% | 14.518,00 |
| 24.03.2025 | 2,77 | 2,82 | 2,77 | 2,82 | 2,06% | 4.744,00 |
| 21.03.2025 | 2,74 | 2,78 | 2,73 | 2,76 | 0,88% | 2.633,00 |
| 20.03.2025 | 2,74 | 2,74 | 2,71 | 2,74 | -0,98% | 2.698,00 |
| 19.03.2025 | 2,71 | 2,77 | 2,70 | 2,76 | 1,58% | 36.226,00 |
| 18.03.2025 | 2,79 | 2,79 | 2,70 | 2,72 | -2,02% | 8.610,00 |
| 17.03.2025 | 2,75 | 2,80 | 2,75 | 2,78 | 0,04% | 5.416,00 |
| 14.03.2025 | 2,86 | 2,86 | 2,70 | 2,78 | -2,90% | 17.478,00 |
| 13.03.2025 | 2,81 | 2,88 | 2,81 | 2,86 | 1,74% | 37.130,00 |
| 12.03.2025 | 2,82 | 2,83 | 2,79 | 2,81 | 0,79% | 5.707,00 |
| 11.03.2025 | 2,86 | 2,87 | 2,79 | 2,79 | -0,75% | 8.502,00 |
| 10.03.2025 | 2,98 | 2,98 | 2,81 | 2,81 | -5,45% | 12.968,00 |
| 07.03.2025 | 2,85 | 2,99 | 2,85 | 2,97 | 5,24% | 24.178,00 |
| 06.03.2025 | 2,85 | 2,88 | 2,82 | 2,82 | -0,46% | 4.652,00 |
| 05.03.2025 | 2,92 | 2,92 | 2,81 | 2,84 | -2,61% | 19.969,00 |
| 04.03.2025 | 2,93 | 2,93 | 2,86 | 2,91 | -1,25% | 35.243,00 |
| 03.03.2025 | 2,93 | 2,96 | 2,90 | 2,95 | 1,62% | 13.647,00 |
| 28.02.2025 | 2,88 | 2,93 | 2,88 | 2,90 | -0,45% | 8.082,00 |
| 27.02.2025 | 2,88 | 2,94 | 2,88 | 2,92 | 2,28% | 23.697,00 |
| 26.02.2025 | 2,94 | 2,98 | 2,85 | 2,85 | -3,65% | 16.490,00 |
| 25.02.2025 | 2,96 | 2,99 | 2,92 | 2,96 | -1,07% | 17.480,00 |
| 24.02.2025 | 2,94 | 3,03 | 2,94 | 2,99 | 2,50% | 29.594,00 |
| 21.02.2025 | 2,96 | 2,97 | 2,92 | 2,92 | -1,62% | 12.140,00 |
| 20.02.2025 | 2,96 | 3,00 | 2,95 | 2,97 | -1,63% | 40.767,00 |
| 19.02.2025 | 2,99 | 3,01 | 2,95 | 3,01 | 0,33% | 20.803,00 |
| 18.02.2025 | 2,97 | 3,03 | 2,95 | 3,00 | 0,17% | 39.152,00 |
| 17.02.2025 | 3,13 | 3,13 | 2,94 | 3,00 | -1,70% | 55.176,00 |
| 14.02.2025 | 3,08 | 3,12 | 2,99 | 3,05 | 0,46% | 39.489,00 |
| 13.02.2025 | 2,98 | 3,09 | 2,97 | 3,04 | 1,98% | 50.231,00 |
| 12.02.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 0,13% | 38.321,00 |
| 11.02.2025 | 2,92 | 2,98 | 2,88 | 2,97 | 2,41% | 34.816,00 |
| 10.02.2025 | 2,81 | 2,91 | 2,81 | 2,90 | 2,76% | 7.292,00 |
| 07.02.2025 | 2,72 | 2,86 | 2,72 | 2,83 | 4,63% | 12.294,00 |
| 06.02.2025 | 2,71 | 2,73 | 2,69 | 2,70 | 0,15% | 23.281,00 |
| 05.02.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -2,00% | 11.011,00 |
| 04.02.2025 | 2,77 | 2,80 | 2,74 | 2,75 | -0,47% | 6.448,00 |
| 03.02.2025 | 2,70 | 2,77 | 2,69 | 2,77 | 1,99% | 15.828,00 |
| 31.01.2025 | 2,70 | 2,74 | 2,69 | 2,71 | 0,44% | 5.490,00 |
| 30.01.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 2,43% | 18.461,00 |
| 29.01.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,82% | 4.958,00 |
| 28.01.2025 | 2,60 | 2,63 | 2,57 | 2,59 | -0,35% | 18.345,00 |
| 27.01.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 5,74% | 20.335,00 |
| 24.01.2025 | 2,46 | 2,47 | 2,45 | 2,46 | 0,95% | 4.108,00 |
| 23.01.2025 | 2,47 | 2,47 | 2,42 | 2,43 | -1,46% | 12.151,00 |
| 22.01.2025 | 2,51 | 2,51 | 2,47 | 2,47 | -1,91% | 6.185,00 |
| 21.01.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -2,21% | 5.703,00 |
| 20.01.2025 | 2,53 | 2,59 | 2,53 | 2,57 | 1,58% | 14.211,00 |
| 17.01.2025 | 2,57 | 2,58 | 2,53 | 2,53 | -1,32% | 14.868,00 |
| 16.01.2025 | 2,59 | 2,59 | 2,54 | 2,57 | 0,12% | 21.905,00 |
| 15.01.2025 | 2,51 | 2,57 | 2,50 | 2,57 | 2,64% | 10.557,00 |
| 14.01.2025 | 2,53 | 2,59 | 2,50 | 2,50 | -1,42% | 21.031,00 |
| 13.01.2025 | 2,49 | 2,54 | 2,45 | 2,54 | 2,26% | 54.949,00 |
| 10.01.2025 | 2,48 | 2,50 | 2,48 | 2,48 | -0,44% | 60.862,00 |
| 09.01.2025 | 2,44 | 2,49 | 2,44 | 2,49 | 1,80% | 9.731,00 |
| 08.01.2025 | 2,50 | 2,50 | 2,45 | 2,45 | -4,53% | 7.110,00 |
| 07.01.2025 | 2,59 | 2,69 | 2,56 | 2,56 | -1,42% | 33.706,00 |
| 06.01.2025 | 2,57 | 2,62 | 2,55 | 2,60 | 1,44% | 10.837,00 |
| 03.01.2025 | 2,55 | 2,59 | 2,55 | 2,56 | 1,43% | 17.908,00 |
| 02.01.2025 | 2,55 | 2,59 | 2,53 | 2,53 | -0,24% | 21.536,00 |
| 30.12.2024 | 2,52 | 2,55 | 2,51 | 2,53 | 0,52% | 21.248,00 |
| 27.12.2024 | 2,53 | 2,53 | 2,50 | 2,52 | 0,24% | 110.894,00 |
| 23.12.2024 | 2,50 | 2,55 | 2,49 | 2,51 | 0,52% | 38.034,00 |
| 20.12.2024 | 2,44 | 2,52 | 2,40 | 2,50 | 2,29% | 27.862,00 |
| 19.12.2024 | 2,55 | 2,57 | 2,44 | 2,44 | -4,68% | 35.395,00 |
| 18.12.2024 | 2,51 | 2,60 | 2,51 | 2,56 | 2,31% | 57.032,00 |
| 17.12.2024 | 2,69 | 2,69 | 2,37 | 2,51 | -6,84% | 82.280,00 |
| 16.12.2024 | 2,42 | 2,73 | 2,41 | 2,69 | -67,20% | 136.266,00 |
| 13.12.2024 | 8,49 | 8,58 | 8,20 | 8,20 | -3,64% | 28.690,00 |
| 12.12.2024 | 8,57 | 8,58 | 8,42 | 8,51 | -0,89% | 39.616,00 |
| 11.12.2024 | 8,81 | 8,81 | 8,58 | 8,59 | -2,08% | 12.372,00 |
| 10.12.2024 | 8,77 | 8,81 | 8,70 | 8,77 | -0,36% | 78.286,00 |
| 09.12.2024 | 8,75 | 8,95 | 8,70 | 8,80 | 0,87% | 17.488,00 |
| 06.12.2024 | 8,58 | 8,78 | 8,58 | 8,72 | 1,54% | 35.326,00 |
| 05.12.2024 | 8,41 | 8,59 | 8,41 | 8,59 | 2,65% | 3.770,00 |
| 04.12.2024 | 8,48 | 8,51 | 8,34 | 8,37 | -1,30% | 24.133,00 |
| 03.12.2024 | 8,65 | 8,65 | 8,47 | 8,48 | -1,69% | 35.943,00 |
| 02.12.2024 | 8,61 | 8,63 | 8,52 | 8,63 | -0,83% | 28.905,00 |
| 29.11.2024 | 8,66 | 8,70 | 8,61 | 8,70 | 0,00% | 14.564,00 |
| 28.11.2024 | 8,90 | 8,90 | 8,68 | 8,70 | -1,18% | 27.375,00 |
| 27.11.2024 | 8,84 | 8,84 | 8,75 | 8,80 | -0,79% | 4.303,00 |
| 26.11.2024 | 8,89 | 8,89 | 8,83 | 8,87 | -0,76% | 50.097,00 |
| 25.11.2024 | 8,86 | 8,94 | 8,80 | 8,94 | 0,79% | 48.449,00 |
| 22.11.2024 | 8,64 | 8,87 | 8,58 | 8,87 | 2,57% | 13.762,00 |
| 21.11.2024 | 8,78 | 8,78 | 8,64 | 8,65 | -1,26% | 2.266,00 |
| 20.11.2024 | 8,75 | 8,76 | 8,64 | 8,76 | -0,30% | 6.566,00 |
| 19.11.2024 | 8,96 | 8,96 | 8,63 | 8,78 | -1,68% | 4.165,00 |
| 18.11.2024 | 9,07 | 9,07 | 8,92 | 8,93 | -1,54% | 7.545,00 |