2,055€
1,48%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,06% | - |
| 09.03.2026 | 1,96 | 2,03 | 1,96 | 2,03 | 0,40% | 5.288,00 |
| 06.03.2026 | 2,11 | 2,13 | 1,98 | 2,02 | -3,45% | 80.825,00 |
| 05.03.2026 | 2,11 | 2,12 | 2,07 | 2,09 | -0,90% | 23.495,00 |
| 04.03.2026 | 2,13 | 2,14 | 2,11 | 2,11 | 1,25% | 806,00 |
| 03.03.2026 | 2,14 | 2,14 | 2,06 | 2,08 | -3,61% | 66.078,00 |
| 02.03.2026 | 2,17 | 2,18 | 2,14 | 2,16 | -1,46% | 14.116,00 |
| 27.02.2026 | 2,20 | 2,21 | 2,19 | 2,19 | -0,77% | 14.151,00 |
| 26.02.2026 | 2,18 | 2,21 | 2,18 | 2,21 | 1,01% | 11.969,00 |
| 25.02.2026 | 2,20 | 2,20 | 2,17 | 2,19 | 0,51% | 7.180,00 |
| 24.02.2026 | 2,23 | 2,23 | 2,17 | 2,18 | -1,72% | 7.411,00 |
| 23.02.2026 | 2,19 | 2,25 | 2,19 | 2,21 | 0,05% | 28.782,00 |
| 20.02.2026 | 2,20 | 2,22 | 2,20 | 2,21 | 0,05% | 236,00 |
| 19.02.2026 | 2,20 | 2,21 | 2,19 | 2,21 | 1,47% | 13.294,00 |
| 18.02.2026 | 2,21 | 2,21 | 2,17 | 2,18 | -0,68% | 175.179,00 |
| 17.02.2026 | 2,15 | 2,20 | 2,15 | 2,20 | 1,57% | 34.648,00 |
| 16.02.2026 | 2,22 | 2,23 | 2,15 | 2,16 | -2,57% | 72.536,00 |
| 13.02.2026 | 2,17 | 2,23 | 2,16 | 2,22 | 1,79% | 51.705,00 |
| 12.02.2026 | 2,22 | 2,23 | 2,17 | 2,18 | -2,11% | 39.432,00 |
| 11.02.2026 | 2,27 | 2,27 | 2,20 | 2,23 | -2,20% | 19.432,00 |
| 10.02.2026 | 2,23 | 2,30 | 2,23 | 2,28 | 1,56% | 17.750,00 |
| 09.02.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 1,17% | 20.173,00 |
| 06.02.2026 | 2,25 | 2,25 | 2,18 | 2,22 | -1,25% | 41.126,00 |
| 05.02.2026 | 2,29 | 2,33 | 2,24 | 2,24 | -0,04% | 77.855,00 |
| 04.02.2026 | 2,27 | 2,28 | 2,23 | 2,24 | -0,58% | 26.104,00 |
| 03.02.2026 | 2,36 | 2,36 | 2,26 | 2,26 | -4,49% | 15.316,00 |
| 02.02.2026 | 2,33 | 2,36 | 2,30 | 2,36 | 0,25% | 5.181,00 |
| 30.01.2026 | 2,36 | 2,38 | 2,35 | 2,36 | -0,34% | 11.523,00 |
| 29.01.2026 | 2,41 | 2,41 | 2,37 | 2,37 | -1,70% | 7.539,00 |
| 28.01.2026 | 2,39 | 2,41 | 2,38 | 2,41 | 1,43% | 4.836,00 |
| 27.01.2026 | 2,41 | 2,43 | 2,37 | 2,37 | -2,31% | 5.500,00 |
| 26.01.2026 | 2,40 | 2,43 | 2,40 | 2,43 | 0,91% | 9.274,00 |
| 23.01.2026 | 2,38 | 2,41 | 2,36 | 2,41 | 0,21% | 9.773,00 |
| 22.01.2026 | 2,38 | 2,41 | 2,37 | 2,40 | 0,84% | 23.519,00 |
| 21.01.2026 | 2,35 | 2,39 | 2,35 | 2,38 | 1,84% | 54.788,00 |
| 20.01.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -2,18% | 5.241,00 |
| 19.01.2026 | 2,34 | 2,40 | 2,34 | 2,39 | -1,12% | 8.999,00 |
| 16.01.2026 | 2,45 | 2,45 | 2,41 | 2,42 | -1,27% | 3.360,00 |
| 15.01.2026 | 2,45 | 2,45 | 2,42 | 2,45 | 0,45% | 6.028,00 |
| 14.01.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,63% | 21.377,00 |
| 13.01.2026 | 2,43 | 2,43 | 2,39 | 2,40 | -1,28% | 3.878,00 |
| 12.01.2026 | 2,42 | 2,43 | 2,40 | 2,43 | 0,37% | 19.827,00 |
| 09.01.2026 | 2,37 | 2,42 | 2,37 | 2,42 | 2,28% | 6.281,00 |
| 08.01.2026 | 2,39 | 2,39 | 2,35 | 2,37 | -1,00% | 5.824,00 |
| 07.01.2026 | 2,41 | 2,41 | 2,36 | 2,39 | -0,99% | 24.746,00 |
| 06.01.2026 | 2,42 | 2,42 | 2,38 | 2,41 | 0,29% | 10.259,00 |
| 05.01.2026 | 2,37 | 2,43 | 2,36 | 2,41 | 2,60% | 35.794,00 |
| 02.01.2026 | 2,36 | 2,38 | 2,35 | 2,35 | -1,22% | 1.447,00 |
| 30.12.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 1,28% | 2.282,00 |
| 29.12.2025 | 2,35 | 2,38 | 2,33 | 2,35 | 0,21% | 35.038,00 |
| 23.12.2025 | 2,35 | 2,35 | 2,33 | 2,34 | -0,09% | 7.482,00 |
| 22.12.2025 | 2,36 | 2,37 | 2,33 | 2,34 | 0,17% | 3.041,00 |
| 19.12.2025 | 2,35 | 2,35 | 2,32 | 2,34 | -0,81% | 61.021,00 |
| 18.12.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 0,64% | 49.934,00 |
| 17.12.2025 | 2,33 | 2,35 | 2,31 | 2,34 | 0,69% | 4.629,00 |
| 16.12.2025 | 2,35 | 2,36 | 2,32 | 2,33 | -1,69% | 3.199,00 |
| 15.12.2025 | 2,36 | 2,39 | 2,36 | 2,37 | -0,13% | 6.604,00 |
| 12.12.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,50% | 21.900,00 |
| 11.12.2025 | 2,34 | 2,40 | 2,34 | 2,38 | 1,45% | 47.484,00 |
| 10.12.2025 | 2,36 | 2,38 | 2,34 | 2,35 | -0,42% | 4.666,00 |
| 09.12.2025 | 2,32 | 2,40 | 2,32 | 2,36 | 0,08% | 35.481,00 |
| 08.12.2025 | 2,40 | 2,40 | 2,33 | 2,36 | -2,12% | 53.847,00 |
| 05.12.2025 | 2,37 | 2,44 | 2,36 | 2,41 | 2,17% | 9.578,00 |
| 04.12.2025 | 2,34 | 2,36 | 2,33 | 2,36 | 0,86% | 5.468,00 |
| 03.12.2025 | 2,38 | 2,38 | 2,33 | 2,34 | -1,60% | 63.865,00 |
| 02.12.2025 | 2,40 | 2,40 | 2,36 | 2,37 | -2,91% | 70.938,00 |
| 01.12.2025 | 2,49 | 2,49 | 2,42 | 2,44 | -3,21% | 13.306,00 |
| 28.11.2025 | 2,52 | 2,58 | 2,46 | 2,53 | 0,64% | 34.501,00 |
| 27.11.2025 | 2,45 | 2,51 | 2,45 | 2,51 | 2,66% | 37.181,00 |
| 26.11.2025 | 2,49 | 2,50 | 2,43 | 2,44 | -1,33% | 31.121,00 |
| 25.11.2025 | 2,52 | 2,54 | 2,46 | 2,48 | -1,90% | 26.910,00 |
| 24.11.2025 | 2,55 | 2,57 | 2,52 | 2,53 | -1,17% | 34.238,00 |
| 21.11.2025 | 2,49 | 2,56 | 2,46 | 2,56 | 2,86% | 72.731,00 |
| 20.11.2025 | 2,54 | 2,54 | 2,45 | 2,48 | -1,15% | 310.576,00 |
| 19.11.2025 | 2,90 | 2,90 | 2,36 | 2,51 | -12,95% | 92.093,00 |
| 18.11.2025 | 2,88 | 2,89 | 2,87 | 2,89 | -1,43% | 12.104,00 |
| 17.11.2025 | 2,93 | 2,94 | 2,91 | 2,93 | 0,24% | 5.841,00 |
| 14.11.2025 | 2,95 | 2,95 | 2,92 | 2,92 | -2,31% | 3.740,00 |
| 13.11.2025 | 3,00 | 3,00 | 2,96 | 2,99 | -0,27% | 4.900,00 |
| 12.11.2025 | 3,01 | 3,03 | 3,00 | 3,00 | -0,37% | 1.470,00 |
| 11.11.2025 | 2,98 | 3,01 | 2,95 | 3,01 | 1,35% | 1.153,00 |
| 10.11.2025 | 3,02 | 3,02 | 2,97 | 2,97 | -0,34% | 1.103,00 |
| 07.11.2025 | 2,99 | 2,99 | 2,95 | 2,98 | -0,73% | 7.111,00 |
| 06.11.2025 | 3,00 | 3,03 | 2,99 | 3,00 | -0,96% | 3.619,00 |
| 05.11.2025 | 2,97 | 3,04 | 2,97 | 3,03 | 1,13% | 10.723,00 |
| 04.11.2025 | 3,03 | 3,03 | 2,99 | 3,00 | -1,74% | 9.731,00 |
| 03.11.2025 | 3,13 | 3,14 | 3,05 | 3,05 | -2,27% | 816,00 |
| 31.10.2025 | 3,08 | 3,13 | 3,08 | 3,12 | 3,55% | 6.387,00 |
| 30.10.2025 | 3,04 | 3,04 | 2,99 | 3,01 | -0,89% | 1.270,00 |
| 29.10.2025 | 3,13 | 3,13 | 3,04 | 3,04 | -2,47% | 14.739,00 |
| 28.10.2025 | 3,12 | 3,12 | 3,10 | 3,12 | 0,32% | 1.561,00 |
| 27.10.2025 | 3,15 | 3,15 | 3,11 | 3,11 | -1,33% | 1.383,00 |
| 24.10.2025 | 3,18 | 3,18 | 3,11 | 3,15 | -0,54% | 2.844,00 |
| 23.10.2025 | 3,12 | 3,21 | 3,11 | 3,17 | 0,96% | 6.578,00 |
| 22.10.2025 | 3,09 | 3,15 | 3,09 | 3,14 | 2,72% | 5.357,00 |
| 21.10.2025 | 3,05 | 3,06 | 3,04 | 3,05 | 1,26% | 1.967,00 |
| 20.10.2025 | 3,04 | 3,04 | 3,00 | 3,02 | -0,20% | 10.432,00 |
| 17.10.2025 | 3,00 | 3,02 | 2,96 | 3,02 | -0,56% | 8.205,00 |
| 16.10.2025 | 3,04 | 3,05 | 3,01 | 3,04 | 0,46% | 132,00 |
| 15.10.2025 | 3,03 | 3,05 | 3,02 | 3,03 | 0,03% | 10.206,00 |