126,600€
-1,44%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 127,20 | 127,53 | 125,78 | 126,53 | -1,50% | 1.426,00 |
| 18.03.2026 | 133,05 | 133,05 | 128,35 | 128,45 | -2,54% | 5.032,00 |
| 17.03.2026 | 129,70 | 133,80 | 128,60 | 131,80 | 0,80% | 10.681,00 |
| 16.03.2026 | 129,80 | 131,80 | 129,00 | 130,75 | 1,24% | 4.518,00 |
| 13.03.2026 | 129,25 | 130,60 | 127,80 | 129,15 | -0,69% | 5.511,00 |
| 12.03.2026 | 130,45 | 131,15 | 129,05 | 130,05 | -1,10% | 3.120,00 |
| 11.03.2026 | 131,05 | 131,50 | 128,95 | 131,50 | -0,30% | 3.650,00 |
| 10.03.2026 | 131,05 | 132,40 | 129,00 | 131,90 | 1,07% | 5.237,00 |
| 09.03.2026 | 126,00 | 131,70 | 124,45 | 130,50 | 0,97% | 7.734,00 |
| 06.03.2026 | 133,15 | 133,15 | 126,95 | 129,25 | -1,64% | 10.194,00 |
| 05.03.2026 | 134,55 | 134,85 | 130,85 | 131,40 | -2,85% | 7.210,00 |
| 04.03.2026 | 134,95 | 135,30 | 134,00 | 135,25 | 0,11% | 5.536,00 |
| 03.03.2026 | 137,90 | 137,90 | 132,15 | 135,10 | -1,96% | 7.607,00 |
| 02.03.2026 | 139,00 | 139,00 | 130,10 | 137,80 | -2,30% | 10.872,00 |
| 27.02.2026 | 143,95 | 143,95 | 140,90 | 141,05 | -1,54% | 6.819,00 |
| 26.02.2026 | 141,00 | 143,60 | 140,40 | 143,25 | 1,34% | 5.453,00 |
| 25.02.2026 | 142,05 | 142,05 | 140,80 | 141,35 | -0,39% | 4.133,00 |
| 24.02.2026 | 141,20 | 142,80 | 140,25 | 141,90 | 0,82% | 8.200,00 |
| 23.02.2026 | 138,85 | 141,20 | 138,45 | 140,75 | 0,68% | 8.081,00 |
| 20.02.2026 | 139,10 | 140,50 | 138,40 | 139,80 | 0,29% | 10.107,00 |
| 19.02.2026 | 137,55 | 139,80 | 137,15 | 139,40 | 1,46% | 5.423,00 |
| 18.02.2026 | 138,30 | 138,80 | 136,70 | 137,40 | -0,51% | 4.569,00 |
| 17.02.2026 | 136,05 | 138,20 | 135,95 | 138,10 | 1,02% | 6.793,00 |
| 16.02.2026 | 135,15 | 137,10 | 134,70 | 136,70 | 1,26% | 5.078,00 |
| 13.02.2026 | 133,50 | 135,25 | 133,45 | 135,00 | 0,48% | 8.534,00 |
| 12.02.2026 | 133,95 | 135,00 | 131,40 | 134,35 | 0,60% | 10.498,00 |
| 11.02.2026 | 133,10 | 134,55 | 131,15 | 133,55 | 0,30% | 9.646,00 |
| 10.02.2026 | 132,90 | 133,15 | 132,10 | 133,15 | 0,08% | 6.773,00 |
| 09.02.2026 | 133,45 | 134,45 | 131,45 | 133,05 | 0,04% | 11.364,00 |
| 06.02.2026 | 124,75 | 134,60 | 123,70 | 133,00 | 5,98% | 29.860,00 |
| 05.02.2026 | 124,10 | 125,50 | 121,35 | 125,50 | 1,21% | 5.677,00 |
| 04.02.2026 | 124,25 | 124,85 | 121,55 | 124,00 | 0,57% | 7.279,00 |
| 03.02.2026 | 121,60 | 123,30 | 121,30 | 123,30 | 1,15% | 5.219,00 |
| 02.02.2026 | 119,55 | 122,90 | 119,15 | 121,90 | 1,12% | 3.985,00 |
| 30.01.2026 | 121,05 | 122,50 | 120,20 | 120,55 | -0,50% | 7.951,00 |
| 29.01.2026 | 120,40 | 121,45 | 119,25 | 121,15 | 0,87% | 9.390,00 |
| 28.01.2026 | 119,00 | 120,40 | 118,10 | 120,10 | 0,97% | 6.806,00 |
| 27.01.2026 | 117,55 | 119,25 | 117,40 | 118,95 | 1,62% | 4.647,00 |
| 26.01.2026 | 117,85 | 118,50 | 116,80 | 117,05 | -0,89% | 7.624,00 |
| 23.01.2026 | 118,65 | 118,65 | 116,40 | 118,10 | -0,08% | 6.102,00 |
| 22.01.2026 | 117,20 | 118,80 | 115,80 | 118,20 | 0,55% | 9.474,00 |
| 21.01.2026 | 116,05 | 117,55 | 113,25 | 117,55 | 1,77% | 9.660,00 |
| 20.01.2026 | 115,70 | 116,00 | 113,85 | 115,50 | -0,52% | 21.167,00 |
| 19.01.2026 | 117,45 | 117,45 | 115,55 | 116,10 | -1,28% | 10.448,00 |
| 16.01.2026 | 116,60 | 118,00 | 116,00 | 117,60 | 0,47% | 7.647,00 |
| 15.01.2026 | 118,25 | 118,30 | 114,75 | 117,05 | -0,51% | 10.917,00 |
| 14.01.2026 | 117,25 | 118,30 | 115,90 | 117,65 | 0,30% | 34.971,00 |
| 13.01.2026 | 122,65 | 122,65 | 116,55 | 117,30 | -4,13% | 16.130,00 |
| 12.01.2026 | 120,55 | 122,70 | 119,85 | 122,35 | 1,03% | 7.312,00 |
| 09.01.2026 | 124,15 | 124,90 | 120,50 | 121,10 | -2,22% | 9.195,00 |
| 08.01.2026 | 124,45 | 125,55 | 123,35 | 123,85 | -0,56% | 9.079,00 |
| 07.01.2026 | 120,95 | 124,95 | 120,90 | 124,55 | 2,89% | 10.144,00 |
| 06.01.2026 | 122,75 | 122,75 | 120,15 | 121,05 | -1,02% | 5.531,00 |
| 05.01.2026 | 122,05 | 122,95 | 119,70 | 122,30 | 0,66% | 14.807,00 |
| 02.01.2026 | 120,75 | 121,70 | 119,00 | 121,50 | 1,08% | 7.640,00 |
| 30.12.2025 | 120,05 | 120,35 | 119,40 | 120,20 | 0,00% | 1.123,00 |
| 29.12.2025 | 120,15 | 120,25 | 119,50 | 120,20 | -0,46% | 5.901,00 |
| 23.12.2025 | 119,60 | 120,90 | 119,35 | 120,75 | 0,96% | 4.962,00 |
| 22.12.2025 | 119,90 | 120,05 | 118,85 | 119,60 | -0,46% | 4.607,00 |
| 19.12.2025 | 120,85 | 120,85 | 119,10 | 120,15 | -0,58% | 2.560,00 |
| 18.12.2025 | 119,65 | 120,85 | 119,50 | 120,85 | 0,96% | 4.332,00 |
| 17.12.2025 | 120,15 | 120,85 | 118,50 | 119,70 | -0,46% | 5.775,00 |
| 16.12.2025 | 118,95 | 120,90 | 118,80 | 120,25 | 0,67% | 3.481,00 |
| 15.12.2025 | 119,20 | 120,50 | 118,85 | 119,45 | 0,00% | 5.349,00 |
| 12.12.2025 | 120,25 | 120,45 | 119,10 | 119,45 | -0,75% | 3.024,00 |
| 11.12.2025 | 116,75 | 120,50 | 116,75 | 120,35 | 2,12% | 5.536,00 |
| 10.12.2025 | 120,05 | 120,05 | 116,45 | 117,85 | -2,08% | 9.117,00 |
| 09.12.2025 | 120,80 | 121,40 | 120,05 | 120,35 | -0,58% | 3.456,00 |
| 08.12.2025 | 121,50 | 122,45 | 120,50 | 121,05 | 0,33% | 5.294,00 |
| 05.12.2025 | 120,10 | 120,85 | 119,65 | 120,65 | 0,67% | 4.062,00 |
| 04.12.2025 | 120,75 | 121,10 | 118,70 | 119,85 | -0,46% | 3.400,00 |
| 03.12.2025 | 122,65 | 122,65 | 119,20 | 120,40 | -1,55% | 3.399,00 |
| 02.12.2025 | 122,10 | 123,10 | 119,60 | 122,30 | -0,29% | 7.826,00 |
| 01.12.2025 | 122,80 | 122,95 | 121,50 | 122,65 | 0,04% | 3.508,00 |
| 28.11.2025 | 122,10 | 122,95 | 121,50 | 122,60 | 0,08% | 4.605,00 |
| 27.11.2025 | 121,90 | 122,75 | 119,50 | 122,50 | 0,25% | 2.115,00 |
| 26.11.2025 | 122,55 | 122,55 | 120,45 | 122,20 | -0,24% | 4.257,00 |
| 25.11.2025 | 120,50 | 122,50 | 118,85 | 122,50 | 1,96% | 5.998,00 |
| 24.11.2025 | 120,00 | 120,95 | 119,35 | 120,15 | 0,59% | 4.527,00 |
| 21.11.2025 | 115,05 | 119,95 | 115,05 | 119,45 | 3,38% | 24.614,00 |
| 20.11.2025 | 119,55 | 119,85 | 115,45 | 115,55 | -2,90% | 5.100,00 |
| 19.11.2025 | 116,65 | 120,70 | 115,50 | 119,00 | 2,10% | 5.954,00 |
| 18.11.2025 | 118,15 | 118,15 | 115,95 | 116,55 | -1,23% | 7.150,00 |
| 17.11.2025 | 119,80 | 119,80 | 117,90 | 118,00 | -1,30% | 4.751,00 |
| 14.11.2025 | 121,15 | 121,15 | 118,70 | 119,55 | -1,28% | 4.888,00 |
| 13.11.2025 | 120,00 | 121,40 | 120,00 | 121,10 | 0,83% | 4.393,00 |
| 12.11.2025 | 118,55 | 120,30 | 118,35 | 120,10 | 1,35% | 7.068,00 |
| 11.11.2025 | 117,45 | 119,20 | 117,30 | 118,50 | 0,77% | 5.217,00 |
| 10.11.2025 | 116,90 | 118,90 | 116,00 | 117,60 | 1,25% | 5.180,00 |
| 07.11.2025 | 116,70 | 116,95 | 114,90 | 116,15 | -0,56% | 4.213,00 |
| 06.11.2025 | 116,90 | 117,25 | 116,25 | 116,80 | -0,13% | 3.366,00 |
| 05.11.2025 | 116,40 | 117,60 | 115,60 | 116,95 | 0,13% | 3.809,00 |
| 04.11.2025 | 115,10 | 117,35 | 113,80 | 116,80 | 0,91% | 6.538,00 |
| 03.11.2025 | 117,15 | 120,15 | 115,10 | 115,75 | -0,52% | 6.677,00 |
| 31.10.2025 | 116,15 | 116,45 | 115,35 | 116,35 | 0,00% | 6.755,00 |
| 30.10.2025 | 117,10 | 117,30 | 115,75 | 116,35 | -0,21% | 5.144,00 |
| 29.10.2025 | 117,05 | 117,50 | 116,00 | 116,60 | -0,68% | 6.827,00 |
| 28.10.2025 | 120,75 | 120,95 | 117,25 | 117,40 | -3,10% | 6.186,00 |
| 27.10.2025 | 122,00 | 122,00 | 118,90 | 121,15 | 0,29% | 6.922,00 |
| 24.10.2025 | 126,05 | 126,10 | 118,40 | 120,80 | -4,13% | 25.837,00 |