2,115€
0,24%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 2,14 | 2,14 | 2,11 | 2,12 | -1,21% | 17.776,00 |
| 09.06.2026 | 2,21 | 2,23 | 2,15 | 2,15 | -2,27% | 705,00 |
| 08.06.2026 | 2,17 | 2,21 | 2,17 | 2,20 | -1,52% | 1.252,00 |
| 05.06.2026 | 2,22 | 2,24 | 2,19 | 2,23 | 0,81% | 2.213,00 |
| 04.06.2026 | 2,30 | 2,30 | 2,13 | 2,21 | -3,91% | 55.501,00 |
| 03.06.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -1,87% | 10.631,00 |
| 02.06.2026 | 2,37 | 2,40 | 2,33 | 2,35 | -1,43% | 4.432,00 |
| 01.06.2026 | 2,35 | 2,40 | 2,35 | 2,38 | 1,62% | 20.197,00 |
| 29.05.2026 | 2,28 | 2,46 | 2,28 | 2,34 | 3,08% | 17.353,00 |
| 28.05.2026 | 2,29 | 2,29 | 2,24 | 2,27 | -1,30% | 9.987,00 |
| 27.05.2026 | 2,31 | 2,31 | 2,27 | 2,30 | -0,17% | 521,00 |
| 26.05.2026 | 2,30 | 2,34 | 2,29 | 2,31 | 0,00% | 2.709,00 |
| 25.05.2026 | 2,37 | 2,37 | 2,31 | 2,31 | -2,45% | 15.170,00 |
| 22.05.2026 | 2,33 | 2,37 | 2,31 | 2,37 | 1,72% | 7.199,00 |
| 21.05.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 1,66% | 23.232,00 |
| 20.05.2026 | 2,23 | 2,32 | 2,23 | 2,29 | 1,15% | 15.170,00 |
| 19.05.2026 | 2,31 | 2,31 | 2,20 | 2,26 | 0,44% | 40.115,00 |
| 18.05.2026 | 2,18 | 2,42 | 2,15 | 2,25 | 2,83% | 11.927,00 |
| 15.05.2026 | 2,13 | 2,21 | 2,13 | 2,19 | 1,01% | 8.554,00 |
| 14.05.2026 | 2,13 | 2,17 | 2,13 | 2,17 | 2,46% | 16.430,00 |
| 13.05.2026 | 2,12 | 2,12 | 2,11 | 2,12 | 0,67% | 1.808,00 |
| 12.05.2026 | 2,12 | 2,12 | 2,09 | 2,10 | -1,13% | 16.654,00 |
| 11.05.2026 | 2,14 | 2,14 | 2,10 | 2,13 | 0,85% | 7.619,00 |
| 08.05.2026 | 2,06 | 2,11 | 2,06 | 2,11 | 1,25% | 27.863,00 |
| 07.05.2026 | 2,04 | 2,09 | 2,04 | 2,08 | 1,76% | 31.288,00 |
| 06.05.2026 | 1,98 | 2,05 | 1,98 | 2,05 | 4,23% | 19.318,00 |
| 05.05.2026 | 1,96 | 1,97 | 1,94 | 1,96 | 0,93% | 13.547,00 |
| 04.05.2026 | 1,99 | 2,02 | 1,94 | 1,95 | -2,11% | 58.899,00 |
| 30.04.2026 | 2,01 | 2,01 | 1,97 | 1,99 | -3,82% | 7.300,00 |
| 29.04.2026 | 2,09 | 2,09 | 2,05 | 2,07 | -0,39% | 6.937,00 |
| 28.04.2026 | 2,13 | 2,14 | 2,06 | 2,07 | -2,72% | 28.359,00 |
| 27.04.2026 | 2,16 | 2,16 | 2,13 | 2,13 | -1,39% | 51.984,00 |
| 24.04.2026 | 2,15 | 2,17 | 2,15 | 2,16 | -0,46% | 1.867,00 |
| 23.04.2026 | 2,17 | 2,19 | 2,17 | 2,17 | -0,73% | 11.913,00 |
| 22.04.2026 | 2,21 | 2,22 | 2,19 | 2,19 | -1,44% | 335,00 |
| 21.04.2026 | 2,17 | 2,23 | 2,17 | 2,22 | 4,82% | 9.913,00 |
| 20.04.2026 | 2,22 | 2,22 | 2,12 | 2,12 | -6,28% | 4.032,00 |
| 17.04.2026 | 2,19 | 2,29 | 2,19 | 2,26 | 3,67% | 4.750,00 |
| 16.04.2026 | 2,17 | 2,21 | 2,17 | 2,18 | 0,37% | 28.963,00 |
| 15.04.2026 | 2,15 | 2,18 | 2,15 | 2,17 | 1,88% | 29.415,00 |
| 14.04.2026 | 2,10 | 2,13 | 2,09 | 2,13 | 1,91% | 33.031,00 |
| 13.04.2026 | 2,06 | 2,09 | 2,05 | 2,09 | 0,29% | 17.533,00 |
| 10.04.2026 | 2,01 | 2,12 | 2,00 | 2,09 | 3,88% | 5.148,00 |
| 09.04.2026 | 2,06 | 2,06 | 2,00 | 2,01 | -3,09% | 43.146,00 |
| 08.04.2026 | 2,15 | 2,15 | 2,04 | 2,07 | 3,50% | 24.133,00 |
| 07.04.2026 | 1,84 | 2,25 | 1,83 | 2,00 | 8,98% | 140.615,00 |
| 02.04.2026 | 1,78 | 1,84 | 1,78 | 1,84 | 1,89% | 10.612,00 |
| 01.04.2026 | 1,81 | 1,83 | 1,79 | 1,80 | 1,41% | 30.265,00 |
| 31.03.2026 | 1,76 | 1,78 | 1,75 | 1,78 | 1,54% | 11.786,00 |
| 30.03.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 3,98% | 4.127,00 |
| 27.03.2026 | 1,69 | 1,69 | 1,68 | 1,68 | 0,66% | 8.174,00 |
| 26.03.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -3,07% | 6.811,00 |
| 25.03.2026 | 1,72 | 1,74 | 1,71 | 1,73 | 3,14% | 8.693,00 |
| 24.03.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -2,13% | 13.023,00 |
| 23.03.2026 | 1,69 | 1,72 | 1,66 | 1,71 | 0,59% | 20.095,00 |
| 20.03.2026 | 1,78 | 1,78 | 1,70 | 1,70 | -3,68% | 64.838,00 |
| 19.03.2026 | 1,83 | 1,84 | 1,77 | 1,77 | -3,55% | 102.896,00 |
| 18.03.2026 | 1,98 | 1,98 | 1,83 | 1,83 | -6,15% | 131.767,00 |
| 17.03.2026 | 1,93 | 1,96 | 1,93 | 1,95 | -0,71% | 4.849,00 |
| 16.03.2026 | 1,94 | 2,00 | 1,92 | 1,96 | 0,67% | 9.929,00 |
| 13.03.2026 | 1,95 | 1,97 | 1,84 | 1,95 | 0,46% | 5.373,00 |
| 12.03.2026 | 1,95 | 1,99 | 1,94 | 1,94 | -1,02% | 16.196,00 |
| 11.03.2026 | 2,03 | 2,03 | 1,96 | 1,96 | -3,06% | 6.350,00 |
| 10.03.2026 | 2,06 | 2,07 | 2,02 | 2,02 | -0,05% | 7.904,00 |
| 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 |