1,696€
3,60%
Echtzeit-Aktienkurs VIVENDI SE INH. EO 0,55
Bid:
Ask:
Aktienkurse zur VIVENDI SE INH. EO 0,55 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,64 | 1,69 | 1,64 | 1,69 | 3,48% | 18.111,00 |
| 13.08.2026 | 1,64 | 1,64 | 1,62 | 1,64 | -0,18% | 11.849,00 |
| 12.08.2026 | 1,68 | 1,68 | 1,63 | 1,64 | -2,44% | 52.957,00 |
| 11.08.2026 | 1,68 | 1,72 | 1,67 | 1,68 | 0,00% | 19.097,00 |
| 10.08.2026 | 1,75 | 1,75 | 1,68 | 1,68 | -3,89% | 51.592,00 |
| 07.08.2026 | 1,69 | 1,75 | 1,69 | 1,75 | 3,74% | 41.947,00 |
| 06.08.2026 | 1,70 | 1,71 | 1,68 | 1,69 | -3,33% | 28.339,00 |
| 05.08.2026 | 1,71 | 1,76 | 1,65 | 1,74 | 2,89% | 23.818,00 |
| 04.08.2026 | 1,63 | 1,70 | 1,61 | 1,70 | 3,99% | 28.291,00 |
| 03.08.2026 | 1,63 | 1,66 | 1,61 | 1,63 | 1,24% | 47.441,00 |
| 31.07.2026 | 1,78 | 1,78 | 1,60 | 1,61 | -18,65% | 94.785,00 |
| 30.07.2026 | 2,01 | 2,04 | 1,98 | 1,98 | -2,32% | 14.362,00 |
| 29.07.2026 | 1,99 | 2,03 | 1,99 | 2,03 | 1,71% | 5.160,00 |
| 28.07.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 3,64% | 6.401,00 |
| 27.07.2026 | 1,91 | 1,93 | 1,91 | 1,92 | 0,95% | 904,00 |
| 24.07.2026 | 1,87 | 1,91 | 1,87 | 1,90 | 1,76% | 31.978,00 |
| 23.07.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -1,21% | 422,00 |
| 22.07.2026 | 1,86 | 1,90 | 1,86 | 1,89 | 0,32% | 4.645,00 |
| 21.07.2026 | 1,87 | 1,89 | 1,86 | 1,89 | -0,68% | 739,00 |
| 20.07.2026 | 1,87 | 1,91 | 1,87 | 1,90 | 0,69% | 4.158,00 |
| 17.07.2026 | 1,89 | 1,91 | 1,88 | 1,89 | -0,58% | 13.154,00 |
| 16.07.2026 | 1,91 | 1,92 | 1,90 | 1,90 | -0,52% | 1.387,00 |
| 15.07.2026 | 1,90 | 1,93 | 1,88 | 1,91 | 0,00% | 8.802,00 |
| 14.07.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -2,00% | 15.617,00 |
| 13.07.2026 | 1,92 | 1,96 | 1,92 | 1,95 | 2,36% | 105.415,00 |
| 10.07.2026 | 1,92 | 1,96 | 1,90 | 1,90 | -2,11% | 105.838,00 |
| 09.07.2026 | 1,95 | 1,99 | 1,93 | 1,94 | -0,31% | 49.950,00 |
| 08.07.2026 | 2,19 | 2,19 | 1,88 | 1,95 | -10,39% | 85.794,00 |
| 07.07.2026 | 2,25 | 2,25 | 2,16 | 2,18 | -3,46% | 3.139,00 |
| 06.07.2026 | 2,22 | 2,29 | 2,22 | 2,25 | 1,35% | 3.976,00 |
| 03.07.2026 | 2,25 | 2,32 | 2,22 | 2,22 | -1,94% | 1.126,00 |
| 02.07.2026 | 2,23 | 2,27 | 2,22 | 2,27 | 3,37% | 3.618,00 |
| 01.07.2026 | 2,18 | 2,21 | 2,18 | 2,19 | 1,86% | 3.389,00 |
| 30.06.2026 | 2,18 | 2,18 | 2,15 | 2,15 | -2,89% | 1.209,00 |
| 29.06.2026 | 2,20 | 2,23 | 2,19 | 2,22 | 3,07% | 3.377,00 |
| 26.06.2026 | 2,17 | 2,18 | 2,14 | 2,15 | -0,37% | 268,00 |
| 25.06.2026 | 2,15 | 2,17 | 2,14 | 2,16 | 0,84% | 228,00 |
| 24.06.2026 | 2,15 | 2,15 | 2,13 | 2,14 | -1,65% | 3.226,00 |
| 23.06.2026 | 2,15 | 2,18 | 2,14 | 2,18 | 1,02% | 7.120,00 |
| 22.06.2026 | 2,19 | 2,19 | 2,16 | 2,16 | -1,55% | 12.961,00 |
| 19.06.2026 | 2,21 | 2,23 | 2,19 | 2,19 | -0,54% | 4.546,00 |
| 18.06.2026 | 2,20 | 2,20 | 2,14 | 2,20 | -0,09% | 6.904,00 |
| 17.06.2026 | 2,16 | 2,20 | 2,15 | 2,20 | 2,51% | 12.061,00 |
| 16.06.2026 | 2,14 | 2,18 | 2,14 | 2,15 | 0,47% | 4.872,00 |
| 15.06.2026 | 2,17 | 2,19 | 2,14 | 2,14 | 0,09% | 39.797,00 |
| 12.06.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -1,47% | 2.792,00 |
| 11.06.2026 | 2,09 | 2,17 | 2,09 | 2,17 | 2,26% | 4.517,00 |
| 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 |