116,050€
-2,23%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 117,90 | 118,20 | 115,95 | 116,30 | -2,02% | 1.148.324,00 |
| 28.03.2025 | 118,40 | 119,90 | 118,40 | 118,70 | -0,42% | 1.020.928,00 |
| 27.03.2025 | 117,85 | 119,65 | 117,50 | 119,20 | 0,34% | 899.445,00 |
| 26.03.2025 | 119,45 | 119,50 | 118,65 | 118,80 | -0,42% | 860.965,00 |
| 25.03.2025 | 118,60 | 120,30 | 118,55 | 119,30 | 0,76% | 916.540,00 |
| 24.03.2025 | 119,05 | 119,45 | 118,05 | 118,40 | 0,13% | 746.893,00 |
| 21.03.2025 | 118,05 | 119,10 | 117,95 | 118,25 | -0,50% | 2.652.383,00 |
| 20.03.2025 | 119,40 | 119,80 | 117,70 | 118,85 | -0,75% | 1.003.579,00 |
| 19.03.2025 | 119,20 | 120,10 | 118,70 | 119,75 | 0,29% | 980.998,00 |
| 18.03.2025 | 118,50 | 119,40 | 117,95 | 119,40 | 0,97% | 1.115.494,00 |
| 17.03.2025 | 117,00 | 118,50 | 116,80 | 118,25 | 0,81% | 1.023.051,00 |
| 14.03.2025 | 115,90 | 117,90 | 115,50 | 117,30 | 1,08% | 1.383.968,00 |
| 13.03.2025 | 115,45 | 116,80 | 115,15 | 116,05 | -0,09% | 1.069.485,00 |
| 12.03.2025 | 116,10 | 116,70 | 115,05 | 116,15 | 1,35% | 1.149.447,00 |
| 11.03.2025 | 116,20 | 116,90 | 113,70 | 114,60 | -1,21% | 1.357.101,00 |
| 10.03.2025 | 117,30 | 117,75 | 114,85 | 116,00 | -0,85% | 1.441.074,00 |
| 07.03.2025 | 117,95 | 118,10 | 116,15 | 117,00 | -1,56% | 1.556.931,00 |
| 06.03.2025 | 118,95 | 119,00 | 117,40 | 118,85 | 1,24% | 1.793.044,00 |
| 05.03.2025 | 113,95 | 118,30 | 113,05 | 117,40 | 5,06% | 2.000.404,00 |
| 04.03.2025 | 110,80 | 111,75 | 110,40 | 111,75 | 0,09% | 1.310.810,00 |
| 03.03.2025 | 110,65 | 112,15 | 109,40 | 111,65 | 0,50% | 954.950,00 |
| 28.02.2025 | 111,00 | 111,20 | 110,20 | 111,10 | 0,50% | 1.578.975,00 |
| 27.02.2025 | 110,90 | 111,20 | 109,75 | 110,55 | -0,23% | 834.361,00 |
| 26.02.2025 | 110,00 | 111,45 | 109,45 | 110,80 | 1,23% | 935.494,00 |
| 25.02.2025 | 108,45 | 109,93 | 108,45 | 109,45 | 0,14% | 740.820,00 |
| 24.02.2025 | 108,90 | 109,90 | 108,60 | 109,30 | 0,69% | 720.697,00 |
| 21.02.2025 | 108,05 | 108,85 | 107,70 | 108,55 | 0,32% | 1.162.029,00 |
| 20.02.2025 | 108,40 | 109,15 | 107,65 | 108,20 | -0,28% | 807.233,00 |
| 19.02.2025 | 109,90 | 110,25 | 108,25 | 108,50 | -1,45% | 915.926,00 |
| 18.02.2025 | 109,05 | 110,50 | 108,40 | 110,10 | 0,82% | 948.162,00 |
| 17.02.2025 | 108,30 | 109,80 | 107,50 | 109,20 | 0,78% | 992.787,00 |
| 14.02.2025 | 108,00 | 108,90 | 107,15 | 108,35 | 0,32% | 1.460.815,00 |
| 13.02.2025 | 107,90 | 109,40 | 107,90 | 108,00 | 0,89% | 1.317.702,00 |
| 12.02.2025 | 106,35 | 107,80 | 106,35 | 107,05 | 0,23% | 915.598,00 |
| 11.02.2025 | 108,30 | 108,55 | 106,70 | 106,80 | -1,29% | 1.007.552,00 |
| 10.02.2025 | 109,85 | 110,15 | 107,60 | 108,20 | -1,50% | 996.047,00 |
| 07.02.2025 | 109,35 | 111,95 | 109,35 | 109,85 | 2,42% | 1.751.931,00 |
| 06.02.2025 | 105,40 | 107,65 | 105,35 | 107,25 | 1,76% | 1.211.478,00 |
| 05.02.2025 | 105,20 | 105,65 | 104,90 | 105,40 | -0,24% | 690.774,00 |
| 04.02.2025 | 104,90 | 106,00 | 103,40 | 105,65 | 1,44% | 1.134.495,00 |
| 03.02.2025 | 102,75 | 104,20 | 102,20 | 104,15 | -0,33% | 1.249.640,00 |
| 31.01.2025 | 104,40 | 105,35 | 104,10 | 104,50 | 0,00% | 933.481,00 |
| 30.01.2025 | 103,15 | 104,80 | 102,90 | 104,50 | 1,36% | 573.312,00 |
| 29.01.2025 | 104,30 | 104,60 | 102,85 | 103,10 | -1,34% | 817.714,00 |
| 28.01.2025 | 103,65 | 105,10 | 103,40 | 104,50 | 1,01% | 944.934,00 |
| 27.01.2025 | 102,20 | 104,20 | 102,10 | 103,45 | 1,07% | 906.511,00 |
| 24.01.2025 | 104,00 | 104,60 | 101,95 | 102,35 | -1,54% | 888.696,00 |
| 23.01.2025 | 103,15 | 104,05 | 103,05 | 103,95 | 1,07% | 818.521,00 |
| 22.01.2025 | 103,00 | 103,45 | 102,40 | 102,85 | -0,05% | 934.156,00 |
| 21.01.2025 | 102,85 | 103,10 | 102,25 | 102,90 | -0,10% | 587.074,00 |
| 20.01.2025 | 102,80 | 103,50 | 102,10 | 103,00 | 0,39% | 575.709,00 |
| 17.01.2025 | 102,00 | 103,25 | 101,90 | 102,60 | 1,53% | 1.173.818,00 |
| 16.01.2025 | 99,70 | 101,05 | 98,74 | 101,05 | 1,11% | 995.292,00 |
| 15.01.2025 | 99,64 | 100,25 | 98,88 | 99,94 | 0,81% | 927.208,00 |
| 14.01.2025 | 99,92 | 100,95 | 98,94 | 99,14 | 0,38% | 724.226,00 |
| 13.01.2025 | 98,46 | 99,12 | 97,98 | 98,76 | -0,30% | 653.778,00 |
| 10.01.2025 | 101,10 | 101,20 | 98,62 | 99,06 | -1,04% | 1.043.293,00 |
| 09.01.2025 | 99,22 | 100,60 | 98,60 | 100,10 | 0,36% | 607.440,00 |
| 08.01.2025 | 101,00 | 101,35 | 98,76 | 99,74 | -1,39% | 741.714,00 |
| 07.01.2025 | 100,25 | 102,15 | 99,52 | 101,15 | 1,19% | 1.105.598,00 |
| 06.01.2025 | 100,00 | 100,15 | 98,14 | 99,96 | 1,05% | 998.051,00 |
| 03.01.2025 | 100,00 | 100,15 | 98,62 | 98,92 | -0,78% | 661.204,00 |
| 02.01.2025 | 99,92 | 100,10 | 98,14 | 99,70 | -0,04% | 689.575,00 |
| 31.12.2024 | 98,30 | 99,74 | 98,30 | 99,74 | 1,03% | 266.397,00 |
| 30.12.2024 | 98,64 | 99,56 | 98,38 | 98,72 | -0,34% | 496.500,00 |
| 27.12.2024 | 97,92 | 99,12 | 97,80 | 99,06 | 1,10% | 609.956,00 |
| 24.12.2024 | 98,20 | 98,86 | 97,98 | 97,98 | -0,26% | 173.500,00 |
| 23.12.2024 | 97,88 | 98,40 | 97,30 | 98,24 | 0,27% | 500.837,00 |
| 20.12.2024 | 97,54 | 98,10 | 96,88 | 97,98 | -0,51% | 1.965.358,00 |
| 19.12.2024 | 98,06 | 98,98 | 97,96 | 98,48 | -0,77% | 972.088,00 |
| 18.12.2024 | 99,38 | 99,94 | 98,94 | 99,24 | -0,28% | 979.048,00 |
| 17.12.2024 | 99,48 | 100,10 | 99,00 | 99,52 | -0,28% | 929.429,00 |
| 16.12.2024 | 101,00 | 101,15 | 99,42 | 99,80 | -1,38% | 1.072.274,00 |
| 13.12.2024 | 100,60 | 101,90 | 100,55 | 101,20 | 0,45% | 822.679,00 |
| 12.12.2024 | 101,25 | 101,50 | 100,65 | 100,75 | -0,35% | 786.099,00 |
| 11.12.2024 | 100,90 | 101,25 | 100,15 | 101,10 | 0,15% | 804.163,00 |
| 10.12.2024 | 100,60 | 101,45 | 100,60 | 100,95 | -0,20% | 880.429,00 |
| 09.12.2024 | 101,40 | 101,75 | 100,45 | 101,15 | 0,05% | 709.347,00 |
| 06.12.2024 | 100,55 | 101,85 | 100,55 | 101,10 | 0,20% | 744.498,00 |
| 05.12.2024 | 98,36 | 100,95 | 98,22 | 100,90 | 2,31% | 1.149.572,00 |
| 04.12.2024 | 97,16 | 98,92 | 97,06 | 98,62 | 1,50% | 1.308.327,00 |
| 03.12.2024 | 97,22 | 97,82 | 96,78 | 97,16 | -0,10% | 1.451.440,00 |
| 02.12.2024 | 97,60 | 99,50 | 96,88 | 97,26 | -2,60% | 1.988.328,00 |
| 29.11.2024 | 98,50 | 99,90 | 98,48 | 99,86 | 0,75% | 1.213.804,00 |
| 28.11.2024 | 97,44 | 99,62 | 97,44 | 99,12 | 1,77% | 941.924,00 |
| 27.11.2024 | 98,20 | 98,26 | 96,26 | 97,40 | -1,74% | 1.599.831,00 |
| 26.11.2024 | 99,80 | 100,20 | 99,12 | 99,12 | -1,27% | 1.028.539,00 |
| 25.11.2024 | 102,00 | 102,60 | 100,10 | 100,40 | -0,30% | 2.144.541,00 |
| 22.11.2024 | 101,00 | 101,25 | 99,40 | 100,70 | 0,05% | 1.015.350,00 |
| 21.11.2024 | 100,45 | 101,35 | 99,88 | 100,65 | 0,40% | 737.009,00 |
| 20.11.2024 | 101,40 | 101,95 | 100,05 | 100,25 | -0,05% | 686.088,00 |
| 19.11.2024 | 100,90 | 101,35 | 98,72 | 100,30 | -0,64% | 899.032,00 |
| 18.11.2024 | 100,85 | 101,20 | 100,40 | 100,95 | 0,40% | 755.406,00 |
| 15.11.2024 | 99,96 | 101,45 | 99,90 | 100,55 | 0,25% | 716.694,00 |
| 14.11.2024 | 99,16 | 100,40 | 98,52 | 100,30 | 1,72% | 896.593,00 |
| 13.11.2024 | 99,74 | 100,00 | 97,76 | 98,60 | -1,30% | 1.006.744,00 |
| 12.11.2024 | 100,75 | 101,80 | 99,90 | 99,90 | -1,48% | 972.147,00 |
| 11.11.2024 | 100,50 | 101,80 | 100,50 | 101,40 | 1,15% | 714.324,00 |
| 08.11.2024 | 100,70 | 101,45 | 100,10 | 100,25 | -0,35% | 748.096,00 |
| 07.11.2024 | 101,05 | 101,65 | 100,60 | 100,60 | -0,40% | 960.229,00 |