113,400€
0,04%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 113,15 | 113,60 | 112,05 | 113,00 | -0,31% | 4.112,00 |
18.04.2024 | 112,85 | 113,80 | 112,85 | 113,35 | 0,98% | 1.678,00 |
17.04.2024 | 111,55 | 114,25 | 111,55 | 112,25 | 0,36% | 5.296,00 |
16.04.2024 | 112,40 | 112,50 | 111,45 | 111,85 | -0,58% | 3.378,00 |
15.04.2024 | 113,50 | 114,20 | 112,50 | 112,50 | 0,04% | 2.174,00 |
12.04.2024 | 113,70 | 113,95 | 112,40 | 112,45 | -1,06% | 2.802,00 |
11.04.2024 | 113,30 | 113,65 | 112,45 | 113,65 | 0,84% | 4.786,00 |
10.04.2024 | 114,70 | 115,35 | 112,70 | 112,70 | -1,57% | 3.343,00 |
09.04.2024 | 115,65 | 115,70 | 114,40 | 114,50 | -1,12% | 4.693,00 |
08.04.2024 | 114,05 | 116,30 | 112,50 | 115,80 | 0,61% | 3.233,00 |
05.04.2024 | 116,15 | 116,15 | 113,00 | 115,10 | -0,26% | 5.617,00 |
04.04.2024 | 118,65 | 118,90 | 115,10 | 115,40 | -2,74% | 5.407,00 |
03.04.2024 | 117,50 | 118,75 | 117,25 | 118,65 | 0,51% | 1.958,00 |
02.04.2024 | 118,95 | 119,50 | 116,95 | 118,05 | -1,15% | 2.635,00 |
28.03.2024 | 120,98 | 120,98 | 118,84 | 119,42 | -1,03% | 1.206,00 |
27.03.2024 | 118,48 | 120,68 | 117,96 | 120,66 | 2,24% | 3.876,00 |
26.03.2024 | 116,02 | 118,54 | 115,76 | 118,02 | 2,25% | 3.006,00 |
25.03.2024 | 117,16 | 117,20 | 115,34 | 115,42 | -1,13% | 2.570,00 |
22.03.2024 | 116,42 | 117,10 | 116,16 | 116,74 | 0,09% | 2.078,00 |
21.03.2024 | 118,00 | 118,00 | 116,24 | 116,64 | -0,92% | 2.565,00 |
20.03.2024 | 117,02 | 117,72 | 115,80 | 117,72 | 0,50% | 2.851,00 |
19.03.2024 | 116,96 | 117,54 | 116,80 | 117,14 | 0,17% | 1.766,00 |
18.03.2024 | 117,82 | 118,12 | 116,52 | 116,94 | -0,63% | 3.732,00 |
15.03.2024 | 117,44 | 117,92 | 117,02 | 117,68 | 0,32% | 3.341,00 |
14.03.2024 | 119,10 | 119,94 | 116,84 | 117,30 | -2,25% | 2.502,00 |
13.03.2024 | 119,52 | 120,90 | 118,80 | 120,00 | 0,40% | 11.368,00 |
12.03.2024 | 119,48 | 119,80 | 117,44 | 119,52 | 0,27% | 2.771,00 |
11.03.2024 | 118,10 | 119,38 | 117,88 | 119,20 | 0,64% | 2.258,00 |
08.03.2024 | 119,18 | 119,18 | 118,00 | 118,44 | -0,65% | 5.943,00 |
07.03.2024 | 116,92 | 119,52 | 116,38 | 119,22 | 1,65% | 2.928,00 |
06.03.2024 | 117,74 | 117,74 | 116,70 | 117,28 | 0,02% | 3.150,00 |
05.03.2024 | 115,72 | 117,94 | 115,36 | 117,26 | -0,12% | 2.027,00 |
04.03.2024 | 117,24 | 117,66 | 116,34 | 117,40 | -0,02% | 4.328,00 |
01.03.2024 | 119,32 | 119,60 | 117,00 | 117,42 | -1,28% | 2.267,00 |
29.02.2024 | 118,30 | 119,20 | 118,18 | 118,94 | 0,81% | 2.936,00 |
28.02.2024 | 116,96 | 118,56 | 116,96 | 117,98 | 0,56% | 2.151,00 |
27.02.2024 | 116,16 | 117,80 | 116,16 | 117,32 | 0,76% | 7.292,00 |
26.02.2024 | 116,18 | 117,42 | 115,74 | 116,44 | -0,22% | 3.154,00 |
23.02.2024 | 115,72 | 117,22 | 115,18 | 116,70 | 0,67% | 3.163,00 |
22.02.2024 | 116,68 | 116,68 | 114,84 | 115,92 | 0,16% | 3.210,00 |
21.02.2024 | 114,48 | 115,82 | 114,24 | 115,74 | 0,98% | 3.610,00 |
20.02.2024 | 113,90 | 114,62 | 113,86 | 114,62 | 0,46% | 2.758,00 |
19.02.2024 | 113,20 | 114,16 | 113,12 | 114,10 | 0,96% | 3.613,00 |
16.02.2024 | 116,50 | 117,26 | 113,00 | 113,02 | -2,85% | 6.292,00 |
15.02.2024 | 115,58 | 116,34 | 115,58 | 116,34 | 0,69% | 2.806,00 |
14.02.2024 | 114,84 | 115,66 | 114,84 | 115,54 | 0,91% | 2.491,00 |
13.02.2024 | 115,66 | 116,32 | 114,42 | 114,50 | -1,34% | 3.682,00 |
12.02.2024 | 116,22 | 116,46 | 115,84 | 116,06 | -0,19% | 3.538,00 |
09.02.2024 | 117,14 | 117,18 | 115,54 | 116,28 | -0,55% | 1.776,00 |
08.02.2024 | 118,02 | 119,20 | 114,82 | 116,92 | -2,11% | 3.846,00 |
07.02.2024 | 119,36 | 119,98 | 117,76 | 119,44 | 0,49% | 5.430,00 |
06.02.2024 | 118,90 | 118,90 | 117,78 | 118,86 | 0,00% | 3.675,00 |
05.02.2024 | 117,32 | 118,90 | 116,96 | 118,86 | 1,11% | 2.252,00 |
02.02.2024 | 117,52 | 118,44 | 116,80 | 117,56 | -0,44% | 2.353,00 |
01.02.2024 | 117,04 | 118,38 | 116,50 | 118,08 | 0,65% | 3.535,00 |
31.01.2024 | 116,74 | 117,68 | 116,72 | 117,32 | 0,26% | 2.386,00 |
30.01.2024 | 117,64 | 117,64 | 116,72 | 117,02 | -0,63% | 2.186,00 |
29.01.2024 | 118,52 | 118,80 | 116,60 | 117,76 | -0,46% | 2.354,00 |
26.01.2024 | 118,14 | 118,94 | 117,98 | 118,30 | 0,29% | 2.633,00 |
25.01.2024 | 117,64 | 117,96 | 117,16 | 117,96 | -0,10% | 1.148,00 |
24.01.2024 | 117,00 | 118,08 | 116,10 | 118,08 | 1,46% | 6.166,00 |
23.01.2024 | 118,14 | 119,44 | 115,88 | 116,38 | -1,27% | 4.095,00 |
22.01.2024 | 117,74 | 118,10 | 117,00 | 117,88 | 0,26% | 6.030,00 |
19.01.2024 | 117,68 | 118,00 | 116,28 | 117,58 | -0,08% | 2.665,00 |
18.01.2024 | 116,00 | 117,74 | 115,82 | 117,68 | 1,68% | 1.882,00 |
17.01.2024 | 115,68 | 116,24 | 115,38 | 115,74 | -0,67% | 2.353,00 |
16.01.2024 | 117,22 | 117,26 | 116,20 | 116,52 | -1,07% | 4.477,00 |
15.01.2024 | 117,22 | 117,78 | 116,06 | 117,78 | 1,10% | 2.421,00 |
12.01.2024 | 116,08 | 117,30 | 115,26 | 116,50 | 0,57% | 2.962,00 |
11.01.2024 | 114,94 | 117,60 | 114,32 | 115,84 | 0,61% | 2.161,00 |
10.01.2024 | 114,94 | 115,14 | 114,28 | 115,14 | -0,16% | 1.500,00 |
09.01.2024 | 114,70 | 115,42 | 114,00 | 115,32 | 0,54% | 5.241,00 |
08.01.2024 | 114,32 | 114,70 | 113,22 | 114,70 | 0,83% | 1.472,00 |
05.01.2024 | 114,42 | 114,42 | 113,14 | 113,76 | -0,87% | 1.409,00 |
04.01.2024 | 113,08 | 115,10 | 112,94 | 114,76 | 1,27% | 2.309,00 |
03.01.2024 | 113,66 | 114,78 | 112,50 | 113,32 | -0,14% | 2.727,00 |
02.01.2024 | 114,04 | 114,54 | 113,30 | 113,48 | -0,23% | 2.487,00 |
29.12.2023 | 113,88 | 114,04 | 113,66 | 113,74 | 0,07% | 762,00 |
28.12.2023 | 114,98 | 114,98 | 113,46 | 113,66 | -0,94% | 4.955,00 |
27.12.2023 | 114,52 | 114,82 | 113,60 | 114,74 | 0,12% | 2.086,00 |
22.12.2023 | 113,36 | 114,60 | 113,36 | 114,60 | 0,99% | 1.939,00 |
21.12.2023 | 112,76 | 113,86 | 112,76 | 113,48 | 0,71% | 2.084,00 |
20.12.2023 | 113,78 | 113,78 | 112,60 | 112,68 | -0,90% | 2.872,00 |
19.12.2023 | 113,14 | 113,70 | 112,96 | 113,70 | 0,44% | 4.024,00 |
18.12.2023 | 115,54 | 115,72 | 112,70 | 113,20 | -1,55% | 2.949,00 |
15.12.2023 | 115,68 | 116,64 | 114,98 | 114,98 | -0,88% | 3.262,00 |
14.12.2023 | 116,02 | 117,00 | 115,38 | 116,00 | 0,40% | 3.161,00 |
13.12.2023 | 114,76 | 115,54 | 114,44 | 115,54 | 0,00% | 1.444,00 |
12.12.2023 | 116,42 | 116,48 | 114,96 | 115,54 | -0,74% | 3.740,00 |
11.12.2023 | 115,74 | 116,42 | 115,66 | 116,40 | -0,43% | 2.581,00 |
08.12.2023 | 115,62 | 116,92 | 115,28 | 116,90 | 1,02% | 1.893,00 |
07.12.2023 | 115,28 | 116,00 | 115,28 | 115,72 | -0,10% | 2.515,00 |
06.12.2023 | 115,60 | 116,02 | 114,86 | 115,84 | 0,38% | 3.382,00 |
05.12.2023 | 112,22 | 115,56 | 112,22 | 115,40 | 1,69% | 3.291,00 |
04.12.2023 | 113,56 | 113,68 | 112,92 | 113,48 | -0,26% | 3.267,00 |
01.12.2023 | 112,56 | 113,78 | 112,56 | 113,78 | 1,08% | 1.779,00 |
30.11.2023 | 111,96 | 112,56 | 111,96 | 112,56 | 0,39% | 1.812,00 |
29.11.2023 | 111,02 | 112,24 | 110,98 | 112,12 | 1,03% | 2.978,00 |
28.11.2023 | 110,32 | 111,04 | 110,14 | 110,98 | 0,29% | 1.453,00 |
27.11.2023 | 110,30 | 110,88 | 110,24 | 110,66 | 0,42% | 1.207,00 |