118,000€
-0,46%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 118,93 | 119,40 | 117,53 | 117,65 | -0,76% | 3.523,00 |
| 01.10.2025 | 117,70 | 119,35 | 117,15 | 118,55 | 0,30% | 3.652,00 |
| 30.09.2025 | 117,30 | 118,35 | 116,30 | 118,20 | 1,46% | 4.767,00 |
| 29.09.2025 | 118,45 | 118,45 | 115,85 | 116,50 | -1,02% | 6.365,00 |
| 26.09.2025 | 116,20 | 117,90 | 115,60 | 117,70 | 1,20% | 4.646,00 |
| 25.09.2025 | 115,85 | 116,30 | 114,30 | 116,30 | 0,52% | 5.184,00 |
| 24.09.2025 | 117,75 | 117,75 | 115,00 | 115,70 | -1,95% | 7.505,00 |
| 23.09.2025 | 117,95 | 118,35 | 116,95 | 118,00 | -0,17% | 6.418,00 |
| 22.09.2025 | 117,25 | 118,20 | 116,25 | 118,20 | 1,37% | 7.245,00 |
| 19.09.2025 | 118,05 | 119,35 | 116,60 | 116,60 | -1,19% | 6.025,00 |
| 18.09.2025 | 117,25 | 119,50 | 116,50 | 118,00 | 0,73% | 4.356,00 |
| 17.09.2025 | 118,25 | 118,40 | 115,90 | 117,15 | -1,01% | 3.868,00 |
| 16.09.2025 | 119,60 | 120,30 | 117,60 | 118,35 | -1,17% | 3.889,00 |
| 15.09.2025 | 118,50 | 120,50 | 118,50 | 119,75 | 1,57% | 6.032,00 |
| 12.09.2025 | 119,75 | 119,75 | 117,75 | 117,90 | -0,69% | 7.262,00 |
| 11.09.2025 | 118,48 | 118,88 | 118,00 | 118,73 | -0,17% | 1.075,00 |
| 10.09.2025 | 118,58 | 119,00 | 117,73 | 118,93 | -0,10% | 4.141,00 |
| 09.09.2025 | 117,95 | 119,20 | 117,15 | 119,05 | 1,34% | 9.965,00 |
| 08.09.2025 | 115,38 | 117,53 | 115,25 | 117,48 | 2,37% | 4.792,00 |
| 05.09.2025 | 116,40 | 117,10 | 114,60 | 114,75 | -1,42% | 4.324,00 |
| 04.09.2025 | 114,50 | 116,55 | 113,70 | 116,40 | 1,39% | 6.284,00 |
| 03.09.2025 | 115,00 | 115,65 | 112,45 | 114,80 | 0,83% | 9.794,00 |
| 02.09.2025 | 115,70 | 115,95 | 113,00 | 113,85 | -1,85% | 10.957,00 |
| 01.09.2025 | 117,60 | 117,60 | 114,80 | 116,00 | -0,43% | 6.446,00 |
| 29.08.2025 | 117,95 | 117,95 | 115,50 | 116,50 | -0,68% | 10.558,00 |
| 28.08.2025 | 117,20 | 117,80 | 115,60 | 117,30 | 0,09% | 12.490,00 |
| 27.08.2025 | 116,75 | 117,75 | 114,40 | 117,20 | 1,47% | 37.041,00 |
| 26.08.2025 | 122,55 | 122,55 | 113,60 | 115,50 | -5,64% | 29.269,00 |
| 25.08.2025 | 129,65 | 129,65 | 121,05 | 122,40 | -5,70% | 13.472,00 |
| 22.08.2025 | 129,60 | 129,80 | 128,25 | 129,80 | -0,15% | 9.378,00 |
| 21.08.2025 | 128,75 | 131,30 | 128,10 | 130,00 | 0,81% | 11.931,00 |
| 20.08.2025 | 128,80 | 130,10 | 128,40 | 128,95 | 0,27% | 6.308,00 |
| 19.08.2025 | 128,25 | 129,20 | 128,05 | 128,60 | 0,00% | 9.576,00 |
| 18.08.2025 | 131,50 | 131,50 | 127,85 | 128,60 | 0,31% | 6.691,00 |
| 15.08.2025 | 128,70 | 129,95 | 128,20 | 128,20 | 0,12% | 3.620,00 |
| 14.08.2025 | 126,30 | 128,85 | 126,30 | 128,05 | 1,07% | 5.259,00 |
| 13.08.2025 | 125,60 | 127,00 | 125,25 | 126,70 | 0,92% | 9.773,00 |
| 12.08.2025 | 125,90 | 126,10 | 123,35 | 125,55 | 0,72% | 6.030,00 |
| 11.08.2025 | 124,40 | 125,85 | 123,75 | 124,65 | 0,73% | 6.765,00 |
| 08.08.2025 | 122,75 | 123,95 | 121,40 | 123,75 | 1,06% | 4.698,00 |
| 07.08.2025 | 122,05 | 124,00 | 121,55 | 122,45 | 0,29% | 5.970,00 |
| 06.08.2025 | 122,05 | 122,55 | 120,90 | 122,10 | 0,62% | 3.864,00 |
| 05.08.2025 | 122,95 | 122,95 | 120,30 | 121,35 | -0,37% | 7.558,00 |
| 04.08.2025 | 119,65 | 122,95 | 119,40 | 121,80 | 2,31% | 10.998,00 |
| 01.08.2025 | 122,55 | 122,55 | 118,90 | 119,05 | -2,90% | 13.362,00 |
| 31.07.2025 | 126,70 | 127,00 | 121,40 | 122,60 | -3,39% | 14.458,00 |
| 30.07.2025 | 124,80 | 127,25 | 123,95 | 126,90 | 2,01% | 3.343,00 |
| 29.07.2025 | 123,60 | 125,30 | 123,60 | 124,40 | 0,85% | 5.151,00 |
| 28.07.2025 | 125,65 | 126,50 | 123,15 | 123,35 | -0,96% | 4.933,00 |
| 25.07.2025 | 124,85 | 125,30 | 122,65 | 124,55 | -0,32% | 4.763,00 |
| 24.07.2025 | 125,90 | 125,90 | 123,30 | 124,95 | -0,60% | 6.949,00 |
| 23.07.2025 | 124,45 | 125,70 | 122,70 | 125,70 | 1,95% | 4.468,00 |
| 22.07.2025 | 124,65 | 124,90 | 122,45 | 123,30 | -1,24% | 5.309,00 |
| 21.07.2025 | 124,85 | 126,05 | 124,30 | 124,85 | 0,08% | 5.484,00 |
| 18.07.2025 | 124,95 | 125,50 | 124,55 | 124,75 | 0,00% | 4.340,00 |
| 17.07.2025 | 123,95 | 124,95 | 122,70 | 124,75 | 0,69% | 4.144,00 |
| 16.07.2025 | 124,00 | 124,40 | 122,45 | 123,90 | -0,76% | 5.008,00 |
| 15.07.2025 | 126,65 | 126,85 | 123,80 | 124,85 | -1,23% | 7.607,00 |
| 14.07.2025 | 127,05 | 127,05 | 124,90 | 126,40 | 0,48% | 6.579,00 |
| 11.07.2025 | 126,95 | 127,30 | 125,10 | 125,80 | -1,22% | 7.807,00 |
| 10.07.2025 | 128,35 | 128,35 | 126,00 | 127,35 | -0,47% | 9.721,00 |
| 09.07.2025 | 125,25 | 127,95 | 125,20 | 127,95 | 2,07% | 4.297,00 |
| 08.07.2025 | 126,15 | 126,30 | 124,45 | 125,35 | -0,36% | 2.755,00 |
| 07.07.2025 | 124,40 | 125,80 | 124,35 | 125,80 | 1,41% | 4.442,00 |
| 04.07.2025 | 124,30 | 124,90 | 123,70 | 124,05 | -0,32% | 4.258,00 |
| 03.07.2025 | 124,95 | 125,75 | 124,45 | 124,45 | -0,44% | 4.979,00 |
| 02.07.2025 | 126,10 | 126,50 | 124,25 | 125,00 | -0,68% | 4.439,00 |
| 01.07.2025 | 125,10 | 125,85 | 124,80 | 125,85 | 0,64% | 3.468,00 |
| 30.06.2025 | 126,20 | 126,20 | 124,50 | 125,05 | -0,75% | 2.528,00 |
| 27.06.2025 | 124,65 | 126,00 | 124,40 | 126,00 | 1,33% | 3.416,00 |
| 26.06.2025 | 123,65 | 124,45 | 123,45 | 124,35 | 0,73% | 12.125,00 |
| 25.06.2025 | 123,05 | 124,20 | 122,75 | 123,45 | -0,04% | 3.543,00 |
| 24.06.2025 | 122,95 | 124,00 | 122,30 | 123,50 | 1,48% | 6.440,00 |
| 23.06.2025 | 120,15 | 122,30 | 120,15 | 121,70 | 0,37% | 5.885,00 |
| 20.06.2025 | 122,75 | 123,30 | 120,60 | 121,25 | -1,14% | 4.195,00 |
| 19.06.2025 | 123,75 | 123,85 | 120,85 | 122,65 | -1,57% | 1.854,00 |
| 18.06.2025 | 122,75 | 124,70 | 122,75 | 124,60 | 2,34% | 3.035,00 |
| 17.06.2025 | 124,95 | 125,30 | 121,50 | 121,75 | -2,52% | 5.230,00 |
| 16.06.2025 | 125,00 | 125,75 | 124,80 | 124,90 | 0,52% | 3.663,00 |
| 13.06.2025 | 125,50 | 125,75 | 124,25 | 124,25 | -1,66% | 5.118,00 |
| 12.06.2025 | 125,25 | 126,70 | 125,00 | 126,35 | 0,64% | 4.287,00 |
| 11.06.2025 | 125,15 | 126,10 | 125,15 | 125,55 | 0,16% | 7.060,00 |
| 10.06.2025 | 126,00 | 126,50 | 124,90 | 125,35 | -0,67% | 7.339,00 |
| 09.06.2025 | 127,60 | 127,60 | 125,65 | 126,20 | -0,12% | 1.756,00 |
| 06.06.2025 | 127,25 | 127,30 | 126,00 | 126,35 | -0,82% | 3.111,00 |
| 05.06.2025 | 127,50 | 127,95 | 126,40 | 127,40 | 0,12% | 4.444,00 |
| 04.06.2025 | 128,40 | 128,75 | 126,35 | 127,25 | -0,86% | 2.873,00 |
| 03.06.2025 | 127,40 | 128,40 | 127,00 | 128,35 | 0,55% | 3.393,00 |
| 02.06.2025 | 126,50 | 127,95 | 125,25 | 127,65 | 1,31% | 5.523,00 |
| 30.05.2025 | 128,25 | 129,45 | 125,40 | 126,00 | -1,79% | 4.774,00 |
| 29.05.2025 | 130,10 | 130,45 | 127,50 | 128,30 | -0,74% | 1.219,00 |
| 28.05.2025 | 129,35 | 130,05 | 127,70 | 129,25 | -0,15% | 4.500,00 |
| 27.05.2025 | 130,05 | 130,30 | 128,60 | 129,45 | -0,42% | 7.283,00 |
| 26.05.2025 | 126,95 | 130,00 | 126,95 | 130,00 | 2,04% | 4.684,00 |
| 23.05.2025 | 129,65 | 129,65 | 126,95 | 127,40 | -1,81% | 7.455,00 |
| 22.05.2025 | 129,95 | 130,00 | 128,40 | 129,75 | -0,15% | 7.908,00 |
| 21.05.2025 | 129,20 | 129,95 | 127,90 | 129,95 | 1,01% | 5.403,00 |
| 20.05.2025 | 128,05 | 129,85 | 126,80 | 128,65 | -0,16% | 6.645,00 |
| 19.05.2025 | 127,60 | 128,85 | 126,20 | 128,85 | 1,46% | 6.925,00 |
| 16.05.2025 | 126,70 | 127,20 | 126,20 | 127,00 | 0,16% | 15.953,00 |