2,908€
-2,77%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 2,98 | 2,98 | 2,91 | 2,92 | -2,26% | 2.450,00 |
| 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 |
| 14.10.2025 | 2,93 | 3,02 | 2,93 | 3,02 | 2,23% | 12.751,00 |
| 13.10.2025 | 2,93 | 2,96 | 2,93 | 2,96 | 0,78% | 5.086,00 |
| 10.10.2025 | 2,95 | 2,96 | 2,94 | 2,94 | -0,34% | 4.078,00 |
| 09.10.2025 | 2,98 | 2,99 | 2,95 | 2,95 | -1,11% | 750,00 |
| 08.10.2025 | 3,02 | 3,03 | 2,98 | 2,98 | -1,78% | 10.064,00 |
| 07.10.2025 | 3,05 | 3,05 | 3,02 | 3,03 | -0,39% | 658,00 |
| 06.10.2025 | 3,10 | 3,10 | 3,04 | 3,04 | -2,28% | 10.385,00 |
| 03.10.2025 | 3,11 | 3,15 | 3,11 | 3,12 | 0,32% | 872,00 |
| 02.10.2025 | 3,07 | 3,11 | 3,07 | 3,11 | 1,27% | 5.426,00 |
| 01.10.2025 | 2,99 | 3,08 | 2,99 | 3,07 | 2,34% | 88,00 |
| 30.09.2025 | 3,00 | 3,01 | 2,98 | 3,00 | 2,08% | 5.090,00 |
| 29.09.2025 | 2,93 | 2,94 | 2,93 | 2,94 | 0,24% | 488,00 |
| 26.09.2025 | 2,92 | 2,93 | 2,90 | 2,93 | 0,14% | 3.611,00 |
| 25.09.2025 | 2,94 | 2,94 | 2,91 | 2,92 | 0,41% | 6.709,00 |
| 24.09.2025 | 2,94 | 2,94 | 2,91 | 2,91 | -0,48% | 5.751,00 |
| 23.09.2025 | 2,94 | 2,96 | 2,93 | 2,93 | -0,48% | 7.455,00 |
| 22.09.2025 | 2,97 | 2,97 | 2,93 | 2,94 | -1,38% | 9.220,00 |
| 19.09.2025 | 2,98 | 3,00 | 2,96 | 2,98 | -0,57% | 14.915,00 |
| 18.09.2025 | 3,03 | 3,03 | 3,00 | 3,00 | -0,89% | 5.961,00 |
| 17.09.2025 | 3,05 | 3,05 | 3,01 | 3,03 | -1,31% | 5.251,00 |
| 16.09.2025 | 3,07 | 3,07 | 3,04 | 3,07 | -0,81% | 345,00 |
| 15.09.2025 | 3,08 | 3,10 | 3,06 | 3,09 | 0,72% | 9.905,00 |
| 12.09.2025 | 3,07 | 3,07 | 3,06 | 3,07 | 0,00% | 612,00 |
| 11.09.2025 | 3,10 | 3,11 | 3,06 | 3,07 | -2,07% | 700,00 |
| 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 |