3,045€
-2,82%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 3,10 | 3,11 | 3,10 | 3,11 | -0,86% | - |
| 10.09.2025 | 3,14 | 3,16 | 3,12 | 3,13 | -0,38% | 2.564,00 |
| 09.09.2025 | 3,08 | 3,19 | 3,08 | 3,15 | 3,01% | 3.821,00 |
| 08.09.2025 | 3,05 | 3,08 | 3,04 | 3,05 | 0,16% | 10.837,00 |
| 05.09.2025 | 3,04 | 3,05 | 3,04 | 3,05 | 0,59% | 359,00 |
| 04.09.2025 | 2,97 | 3,05 | 2,97 | 3,03 | 2,02% | 7.163,00 |
| 03.09.2025 | 3,02 | 3,02 | 2,94 | 2,97 | -0,50% | 4.475,00 |
| 02.09.2025 | 3,01 | 3,02 | 2,98 | 2,99 | -1,71% | 10.415,00 |
| 01.09.2025 | 3,08 | 3,08 | 3,03 | 3,04 | -0,78% | 19.557,00 |
| 29.08.2025 | 3,07 | 3,07 | 3,05 | 3,06 | -1,35% | 1.148,00 |
| 28.08.2025 | 3,13 | 3,13 | 3,09 | 3,10 | -0,86% | 5.192,00 |
| 27.08.2025 | 3,13 | 3,16 | 3,12 | 3,13 | -0,35% | 15.885,00 |
| 26.08.2025 | 3,16 | 3,16 | 3,14 | 3,14 | -0,82% | 35,00 |
| 25.08.2025 | 3,12 | 3,17 | 3,12 | 3,17 | 0,92% | 10.829,00 |
| 22.08.2025 | 3,11 | 3,15 | 3,11 | 3,14 | 0,42% | 4.462,00 |
| 21.08.2025 | 3,14 | 3,14 | 3,12 | 3,13 | -0,19% | 1.249,00 |
| 20.08.2025 | 3,18 | 3,18 | 3,13 | 3,13 | -0,38% | 2.673,00 |
| 19.08.2025 | 3,19 | 3,19 | 3,14 | 3,14 | -1,54% | 11.872,00 |
| 18.08.2025 | 3,19 | 3,19 | 3,14 | 3,19 | 0,60% | 12.289,00 |
| 15.08.2025 | 3,19 | 3,20 | 3,17 | 3,17 | 0,13% | 6.485,00 |
| 14.08.2025 | 3,17 | 3,18 | 3,15 | 3,17 | -0,06% | 3.554,00 |
| 13.08.2025 | 3,22 | 3,22 | 3,17 | 3,17 | -0,78% | 1.729,00 |
| 12.08.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -1,99% | 7.568,00 |
| 11.08.2025 | 3,25 | 3,27 | 3,24 | 3,26 | -0,09% | 7.783,00 |
| 08.08.2025 | 3,28 | 3,28 | 3,24 | 3,26 | -0,24% | 7.294,00 |
| 07.08.2025 | 3,29 | 3,29 | 3,27 | 3,27 | 0,62% | 95.760,00 |
| 06.08.2025 | 3,28 | 3,28 | 3,25 | 3,25 | -0,55% | 1.143,00 |
| 05.08.2025 | 3,25 | 3,30 | 3,23 | 3,27 | 1,33% | 10.340,00 |
| 04.08.2025 | 3,23 | 3,25 | 3,19 | 3,23 | 0,44% | 3.821,00 |
| 01.08.2025 | 3,30 | 3,34 | 3,16 | 3,21 | -2,90% | 5.049,00 |
| 31.07.2025 | 3,33 | 3,36 | 3,31 | 3,31 | -0,45% | 2.966,00 |
| 30.07.2025 | 3,30 | 3,35 | 3,30 | 3,32 | 0,79% | 166.026,00 |
| 29.07.2025 | 3,37 | 3,37 | 3,30 | 3,30 | -2,86% | 7.167,00 |
| 28.07.2025 | 3,51 | 3,51 | 3,40 | 3,40 | -2,33% | 12.562,00 |
| 25.07.2025 | 3,53 | 3,55 | 3,48 | 3,48 | -2,77% | 795,00 |
| 24.07.2025 | 3,56 | 3,58 | 3,56 | 3,58 | 0,20% | 2.568,00 |
| 23.07.2025 | 3,55 | 3,57 | 3,48 | 3,57 | 1,62% | 6.877,00 |
| 22.07.2025 | 3,40 | 3,51 | 3,39 | 3,51 | 3,45% | 14.433,00 |
| 21.07.2025 | 3,35 | 3,50 | 3,35 | 3,39 | 3,48% | 24.261,00 |
| 18.07.2025 | 2,95 | 3,34 | 2,95 | 3,28 | 11,75% | 49.302,00 |
| 17.07.2025 | 2,96 | 2,96 | 2,91 | 2,94 | -0,58% | 6.854,00 |
| 16.07.2025 | 2,85 | 2,95 | 2,84 | 2,95 | 3,51% | 6.488,00 |
| 15.07.2025 | 2,85 | 2,86 | 2,84 | 2,85 | -0,11% | 580,00 |
| 14.07.2025 | 2,87 | 2,89 | 2,85 | 2,86 | -1,35% | 3.709,00 |
| 11.07.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,59% | 3.803,00 |
| 10.07.2025 | 2,86 | 2,90 | 2,86 | 2,88 | 0,84% | 2.957,00 |
| 09.07.2025 | 2,86 | 2,86 | 2,80 | 2,85 | 0,00% | 1.027,00 |
| 08.07.2025 | 2,85 | 2,85 | 2,83 | 2,85 | 0,74% | 801,00 |
| 07.07.2025 | 2,85 | 2,87 | 2,83 | 2,83 | -0,81% | 5.635,00 |
| 04.07.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,07% | 5.100,00 |
| 03.07.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -1,52% | 1.756,00 |
| 02.07.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 1,51% | 7.521,00 |
| 01.07.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -2,19% | 8.093,00 |
| 30.06.2025 | 2,89 | 2,95 | 2,89 | 2,92 | 0,55% | 16.426,00 |
| 27.06.2025 | 2,91 | 2,94 | 2,90 | 2,90 | 0,69% | 12.159,00 |
| 26.06.2025 | 2,89 | 2,89 | 2,88 | 2,88 | 0,14% | 4.451,00 |
| 25.06.2025 | 2,93 | 2,93 | 2,88 | 2,88 | -1,54% | 6.473,00 |
| 24.06.2025 | 2,93 | 2,95 | 2,92 | 2,92 | 1,11% | 8.391,00 |
| 23.06.2025 | 2,86 | 2,91 | 2,86 | 2,89 | 0,49% | 1.244,00 |
| 20.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,74% | 122,00 |
| 19.06.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -1,31% | 4.501,00 |
| 18.06.2025 | 2,92 | 2,92 | 2,87 | 2,89 | -0,21% | 157,00 |
| 17.06.2025 | 2,94 | 2,94 | 2,88 | 2,90 | -2,39% | 2.403,00 |
| 16.06.2025 | 2,91 | 2,97 | 2,91 | 2,97 | 1,33% | 11.570,00 |
| 13.06.2025 | 2,89 | 2,94 | 2,89 | 2,93 | 0,03% | 2.532,00 |
| 12.06.2025 | 2,92 | 2,94 | 2,92 | 2,93 | 0,27% | 9.154,00 |
| 11.06.2025 | 2,90 | 2,92 | 2,87 | 2,92 | 0,38% | 20.742,00 |
| 10.06.2025 | 2,88 | 2,91 | 2,88 | 2,91 | 0,83% | 13.062,00 |
| 09.06.2025 | 2,88 | 2,89 | 2,88 | 2,89 | 0,31% | 6.635,00 |
| 06.06.2025 | 2,89 | 2,89 | 2,88 | 2,88 | 0,07% | 223,00 |
| 05.06.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,21% | 14.985,00 |
| 04.06.2025 | 2,87 | 2,89 | 2,86 | 2,88 | 1,16% | 7.708,00 |
| 03.06.2025 | 2,88 | 2,90 | 2,85 | 2,85 | -1,28% | 26.208,00 |
| 02.06.2025 | 2,96 | 2,96 | 2,89 | 2,89 | -3,22% | 20.485,00 |
| 30.05.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 0,44% | 6.884,00 |
| 29.05.2025 | 2,97 | 2,99 | 2,96 | 2,97 | 0,75% | 2.697,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,93 | 2,95 | -1,04% | 4.675,00 |
| 27.05.2025 | 2,97 | 3,01 | 2,97 | 2,98 | 0,85% | 10.967,00 |
| 26.05.2025 | 2,97 | 2,97 | 2,95 | 2,95 | 1,30% | 5.654,00 |
| 23.05.2025 | 2,89 | 2,93 | 2,87 | 2,92 | 0,76% | 1.889,00 |
| 22.05.2025 | 2,87 | 2,91 | 2,87 | 2,89 | 1,22% | 5.805,00 |
| 21.05.2025 | 2,89 | 2,89 | 2,85 | 2,86 | -1,52% | 4.659,00 |
| 20.05.2025 | 2,87 | 2,90 | 2,87 | 2,90 | 2,18% | 2.018,00 |
| 19.05.2025 | 2,81 | 2,84 | 2,81 | 2,84 | 0,50% | 1.403,00 |
| 16.05.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 0,46% | 3.945,00 |
| 15.05.2025 | 2,77 | 2,81 | 2,76 | 2,81 | 1,41% | 502,00 |
| 14.05.2025 | 2,81 | 2,81 | 2,76 | 2,78 | -1,56% | 460,00 |
| 13.05.2025 | 2,78 | 2,82 | 2,78 | 2,82 | 2,10% | 9.985,00 |
| 12.05.2025 | 2,75 | 2,83 | 2,75 | 2,76 | 1,10% | 8.282,00 |
| 09.05.2025 | 2,73 | 2,75 | 2,73 | 2,73 | -0,04% | 1.700,00 |
| 08.05.2025 | 2,77 | 2,78 | 2,73 | 2,73 | -2,04% | 4.127,00 |
| 07.05.2025 | 2,76 | 2,79 | 2,75 | 2,79 | 1,16% | 1.495,00 |
| 06.05.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,14% | 2.344,00 |
| 05.05.2025 | 2,74 | 2,76 | 2,70 | 2,73 | -0,26% | 12.966,00 |
| 02.05.2025 | 2,74 | 2,77 | 2,72 | 2,73 | 0,11% | 17.832,00 |
| 30.04.2025 | 2,63 | 2,77 | 2,63 | 2,73 | 4,36% | 4.592,00 |
| 29.04.2025 | 2,61 | 2,62 | 2,58 | 2,62 | -1,32% | 6.885,00 |
| 28.04.2025 | 2,58 | 2,66 | 2,57 | 2,65 | 2,12% | 5.683,00 |
| 25.04.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,04% | 9.221,00 |
| 24.04.2025 | 2,58 | 2,60 | 2,57 | 2,60 | -0,38% | 3.543,00 |