126,725€
0,58%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 126,08 | 127,13 | 125,25 | 126,48 | 0,38% | 3.290,00 |
| 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 |
| 15.05.2025 | 124,90 | 126,90 | 124,15 | 126,80 | 1,44% | 4.810,00 |
| 14.05.2025 | 122,40 | 125,00 | 122,05 | 125,00 | 2,08% | 4.199,00 |
| 13.05.2025 | 124,00 | 124,45 | 122,20 | 122,45 | -1,29% | 8.975,00 |
| 12.05.2025 | 127,15 | 127,65 | 122,85 | 124,05 | -1,70% | 6.610,00 |
| 09.05.2025 | 125,70 | 126,70 | 125,55 | 126,20 | 0,36% | 7.201,00 |
| 08.05.2025 | 126,05 | 126,15 | 125,05 | 125,75 | 0,00% | 4.708,00 |
| 07.05.2025 | 125,80 | 125,90 | 124,95 | 125,75 | 0,48% | 4.180,00 |
| 06.05.2025 | 125,30 | 126,30 | 124,45 | 125,15 | -0,91% | 3.869,00 |
| 05.05.2025 | 125,95 | 126,85 | 124,70 | 126,30 | 0,28% | 5.282,00 |
| 02.05.2025 | 124,50 | 126,90 | 124,40 | 125,95 | 0,80% | 8.274,00 |
| 30.04.2025 | 123,25 | 124,95 | 122,15 | 124,95 | 1,34% | 6.450,00 |
| 29.04.2025 | 122,20 | 123,90 | 121,50 | 123,30 | 0,61% | 13.341,00 |
| 28.04.2025 | 121,95 | 123,00 | 119,95 | 122,55 | 1,16% | 9.764,00 |
| 25.04.2025 | 121,40 | 121,40 | 118,90 | 121,15 | -0,37% | 10.555,00 |
| 24.04.2025 | 118,80 | 122,55 | 118,50 | 121,60 | 2,62% | 7.030,00 |
| 23.04.2025 | 119,40 | 119,95 | 117,05 | 118,50 | 0,08% | 4.888,00 |
| 22.04.2025 | 117,00 | 118,65 | 116,00 | 118,40 | -0,71% | 5.469,00 |
| 17.04.2025 | 119,30 | 121,10 | 118,25 | 119,25 | 0,17% | 6.809,00 |
| 16.04.2025 | 116,80 | 120,45 | 115,45 | 119,05 | 1,15% | 16.765,00 |
| 15.04.2025 | 115,90 | 119,35 | 115,90 | 117,70 | 1,03% | 7.510,00 |
| 14.04.2025 | 115,95 | 116,60 | 114,25 | 116,50 | 0,73% | 6.767,00 |
| 11.04.2025 | 111,80 | 115,65 | 111,00 | 115,65 | 4,28% | 6.506,00 |
| 10.04.2025 | 115,50 | 115,80 | 109,05 | 110,90 | -1,81% | 7.896,00 |
| 09.04.2025 | 107,15 | 117,00 | 105,85 | 112,95 | 5,07% | 11.305,00 |
| 08.04.2025 | 109,80 | 112,30 | 106,90 | 107,50 | -0,23% | 14.516,00 |
| 07.04.2025 | 107,95 | 112,00 | 101,00 | 107,75 | -2,97% | 18.637,00 |
| 04.04.2025 | 118,15 | 118,70 | 111,05 | 111,05 | -5,73% | 20.048,00 |
| 03.04.2025 | 117,25 | 118,35 | 116,05 | 117,80 | -0,93% | 5.062,00 |
| 02.04.2025 | 117,90 | 119,35 | 117,20 | 118,90 | 1,28% | 4.214,00 |
| 01.04.2025 | 116,55 | 118,30 | 116,05 | 117,40 | 1,08% | 6.750,00 |
| 31.03.2025 | 118,40 | 118,40 | 116,10 | 116,15 | -1,94% | 5.903,00 |
| 28.03.2025 | 118,90 | 119,90 | 118,45 | 118,45 | -0,75% | 7.429,00 |
| 27.03.2025 | 118,10 | 119,70 | 117,50 | 119,35 | 1,06% | 6.973,00 |
| 26.03.2025 | 120,80 | 121,10 | 118,10 | 118,10 | -2,11% | 7.720,00 |
| 25.03.2025 | 119,25 | 120,95 | 118,20 | 120,65 | 1,00% | 8.361,00 |
| 24.03.2025 | 119,45 | 119,45 | 117,65 | 119,45 | 0,55% | 4.199,00 |
| 21.03.2025 | 119,35 | 119,35 | 117,95 | 118,80 | -0,67% | 3.825,00 |
| 20.03.2025 | 121,00 | 121,00 | 117,75 | 119,60 | -0,79% | 8.884,00 |
| 19.03.2025 | 119,55 | 121,95 | 118,35 | 120,55 | 0,96% | 15.107,00 |
| 18.03.2025 | 118,40 | 119,40 | 118,20 | 119,40 | 0,93% | 14.578,00 |
| 17.03.2025 | 119,50 | 119,50 | 116,90 | 118,30 | -0,76% | 12.326,00 |
| 14.03.2025 | 116,60 | 119,20 | 115,55 | 119,20 | 3,16% | 13.601,00 |
| 13.03.2025 | 116,15 | 117,75 | 115,00 | 115,55 | -0,86% | 6.109,00 |
| 12.03.2025 | 114,85 | 116,70 | 114,85 | 116,55 | 1,22% | 6.701,00 |
| 11.03.2025 | 116,15 | 118,00 | 113,70 | 115,15 | -0,69% | 17.397,00 |
| 10.03.2025 | 118,65 | 120,00 | 114,90 | 115,95 | -1,57% | 10.359,00 |
| 07.03.2025 | 119,45 | 119,95 | 116,15 | 117,80 | -1,17% | 10.939,00 |
| 06.03.2025 | 118,05 | 119,80 | 117,70 | 119,20 | 1,58% | 16.797,00 |
| 05.03.2025 | 112,50 | 119,45 | 112,50 | 117,35 | 4,78% | 22.074,00 |
| 04.03.2025 | 112,05 | 114,55 | 110,50 | 112,00 | 0,00% | 13.401,00 |
| 03.03.2025 | 112,00 | 113,85 | 109,40 | 112,00 | 0,86% | 12.229,00 |
| 28.02.2025 | 109,05 | 111,10 | 109,05 | 111,05 | 1,09% | 2.540,00 |
| 27.02.2025 | 111,95 | 111,95 | 109,85 | 109,85 | -1,44% | 3.391,00 |
| 26.02.2025 | 109,95 | 111,55 | 109,50 | 111,45 | 1,60% | 5.733,00 |
| 25.02.2025 | 109,30 | 109,95 | 108,60 | 109,70 | 0,05% | 5.359,00 |
| 24.02.2025 | 108,85 | 109,80 | 108,65 | 109,65 | 1,57% | 4.181,00 |
| 21.02.2025 | 108,20 | 108,80 | 107,80 | 107,95 | 0,14% | 7.920,00 |
| 20.02.2025 | 108,95 | 109,30 | 107,70 | 107,80 | -0,74% | 4.779,00 |
| 19.02.2025 | 110,65 | 110,70 | 107,80 | 108,60 | -1,36% | 5.002,00 |
| 18.02.2025 | 109,00 | 111,50 | 108,50 | 110,10 | 1,19% | 7.070,00 |
| 17.02.2025 | 109,00 | 109,70 | 107,65 | 108,80 | 0,42% | 6.381,00 |
| 14.02.2025 | 109,00 | 109,20 | 107,50 | 108,35 | -0,37% | 4.800,00 |
| 13.02.2025 | 106,95 | 109,35 | 106,95 | 108,75 | 1,16% | 9.232,00 |
| 12.02.2025 | 107,60 | 107,75 | 106,60 | 107,50 | -0,19% | 7.191,00 |
| 11.02.2025 | 108,05 | 109,80 | 106,65 | 107,70 | -1,06% | 9.517,00 |
| 10.02.2025 | 110,15 | 110,90 | 107,65 | 108,85 | -0,82% | 8.247,00 |
| 07.02.2025 | 109,95 | 111,80 | 106,45 | 109,75 | 1,62% | 11.634,00 |
| 06.02.2025 | 106,25 | 109,60 | 105,45 | 108,00 | 1,74% | 8.986,00 |
| 05.02.2025 | 106,40 | 106,40 | 104,95 | 106,15 | -0,09% | 5.767,00 |
| 04.02.2025 | 104,60 | 106,40 | 103,35 | 106,25 | 1,58% | 5.151,00 |
| 03.02.2025 | 103,65 | 104,60 | 102,25 | 104,60 | 0,19% | 5.996,00 |
| 31.01.2025 | 104,95 | 105,90 | 103,85 | 104,40 | -0,33% | 6.116,00 |
| 30.01.2025 | 103,85 | 105,00 | 103,00 | 104,75 | 1,06% | 2.585,00 |
| 29.01.2025 | 105,65 | 105,80 | 103,00 | 103,65 | -1,24% | 3.161,00 |
| 28.01.2025 | 103,70 | 105,00 | 103,40 | 104,95 | 0,96% | 5.809,00 |
| 27.01.2025 | 102,50 | 104,20 | 101,00 | 103,95 | 1,17% | 5.226,00 |
| 24.01.2025 | 103,90 | 104,50 | 102,00 | 102,75 | -1,01% | 4.228,00 |
| 23.01.2025 | 102,65 | 104,05 | 102,65 | 103,80 | 0,87% | 6.324,00 |
| 22.01.2025 | 102,65 | 103,95 | 102,50 | 102,90 | 0,39% | 3.955,00 |
| 21.01.2025 | 103,15 | 103,60 | 102,25 | 102,50 | -0,92% | 6.107,00 |
| 20.01.2025 | 103,00 | 103,45 | 102,25 | 103,45 | 0,78% | 5.100,00 |
| 17.01.2025 | 101,25 | 103,25 | 101,10 | 102,65 | 1,48% | 2.984,00 |
| 16.01.2025 | 100,65 | 101,15 | 99,00 | 101,15 | 0,95% | 4.774,00 |
| 15.01.2025 | 99,52 | 100,20 | 98,94 | 100,20 | 0,50% | 4.387,00 |
| 14.01.2025 | 99,60 | 100,95 | 98,88 | 99,70 | 0,75% | 4.569,00 |
| 13.01.2025 | 98,92 | 99,30 | 98,00 | 98,96 | -0,30% | 5.389,00 |
| 10.01.2025 | 102,05 | 102,45 | 98,80 | 99,26 | -1,23% | 4.581,00 |
| 09.01.2025 | 99,38 | 102,80 | 98,80 | 100,50 | 0,68% | 4.018,00 |