117,950€
-0,38%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 119,33 | 119,33 | 117,83 | 118,28 | -0,11% | - |
| 01.10.2025 | 117,90 | 118,65 | 117,15 | 118,40 | 0,38% | 869.830,00 |
| 30.09.2025 | 117,00 | 117,95 | 116,20 | 117,95 | 1,42% | 942.009,00 |
| 29.09.2025 | 117,15 | 117,20 | 115,85 | 116,30 | -0,39% | 701.926,00 |
| 26.09.2025 | 116,20 | 116,90 | 116,05 | 116,75 | 1,30% | 595.779,00 |
| 25.09.2025 | 115,15 | 115,60 | 114,30 | 115,25 | -0,26% | 780.359,00 |
| 24.09.2025 | 117,35 | 117,65 | 114,85 | 115,55 | -1,37% | 898.239,00 |
| 23.09.2025 | 117,55 | 118,20 | 117,15 | 117,15 | 0,17% | 640.148,00 |
| 22.09.2025 | 117,05 | 117,30 | 116,15 | 116,95 | -0,55% | 556.507,00 |
| 19.09.2025 | 118,00 | 118,50 | 117,35 | 117,60 | 0,30% | 1.573.790,00 |
| 18.09.2025 | 117,05 | 118,30 | 116,50 | 117,25 | 0,73% | 664.096,00 |
| 17.09.2025 | 117,90 | 117,90 | 116,25 | 116,40 | -1,23% | 781.352,00 |
| 16.09.2025 | 119,60 | 119,85 | 117,55 | 117,85 | -1,42% | 883.509,00 |
| 15.09.2025 | 119,00 | 120,50 | 118,70 | 119,55 | 0,89% | 649.481,00 |
| 12.09.2025 | 118,50 | 119,00 | 117,60 | 118,50 | -0,08% | 530.237,00 |
| 11.09.2025 | 118,20 | 119,35 | 118,00 | 118,60 | 0,21% | 501.055,00 |
| 10.09.2025 | 118,05 | 119,05 | 117,70 | 118,35 | 0,59% | 713.531,00 |
| 09.09.2025 | 117,50 | 118,10 | 117,15 | 117,65 | 0,30% | 755.303,00 |
| 08.09.2025 | 116,45 | 117,45 | 115,90 | 117,30 | 1,51% | 773.710,00 |
| 05.09.2025 | 116,45 | 116,55 | 115,50 | 115,55 | -0,30% | 820.931,00 |
| 04.09.2025 | 114,20 | 116,10 | 114,20 | 115,90 | 1,40% | 984.020,00 |
| 03.09.2025 | 113,05 | 114,65 | 112,40 | 114,30 | 1,11% | 1.014.598,00 |
| 02.09.2025 | 115,10 | 115,60 | 112,95 | 113,05 | -2,08% | 1.264.896,00 |
| 01.09.2025 | 115,70 | 116,25 | 114,75 | 115,45 | -0,39% | 622.085,00 |
| 29.08.2025 | 117,70 | 117,75 | 115,45 | 115,90 | -1,02% | 1.164.839,00 |
| 28.08.2025 | 116,35 | 117,80 | 115,53 | 117,10 | 1,21% | 1.312.771,00 |
| 27.08.2025 | 114,25 | 116,00 | 114,20 | 115,70 | 1,09% | 1.243.714,00 |
| 26.08.2025 | 116,70 | 117,05 | 113,55 | 114,45 | -5,80% | 3.930.077,00 |
| 25.08.2025 | 128,30 | 128,55 | 121,40 | 121,50 | -5,81% | 1.142.505,00 |
| 22.08.2025 | 128,55 | 129,35 | 128,05 | 129,00 | 0,27% | 457.568,00 |
| 21.08.2025 | 128,80 | 128,95 | 128,05 | 128,65 | 0,04% | 623.927,00 |
| 20.08.2025 | 128,65 | 129,20 | 128,35 | 128,60 | -0,31% | 625.059,00 |
| 19.08.2025 | 128,00 | 129,15 | 128,00 | 129,00 | 0,78% | 517.533,00 |
| 18.08.2025 | 129,95 | 130,20 | 127,75 | 128,00 | -1,23% | 481.296,00 |
| 15.08.2025 | 128,00 | 130,00 | 128,00 | 129,60 | 1,33% | 825.130,00 |
| 14.08.2025 | 126,75 | 128,05 | 126,75 | 127,90 | 1,03% | 637.009,00 |
| 13.08.2025 | 126,00 | 126,80 | 125,65 | 126,60 | 1,28% | 676.181,00 |
| 12.08.2025 | 125,25 | 125,45 | 124,45 | 125,00 | 0,08% | 549.123,00 |
| 11.08.2025 | 124,20 | 124,90 | 123,75 | 124,90 | 1,01% | 502.895,00 |
| 08.08.2025 | 122,85 | 124,00 | 122,40 | 123,65 | 0,69% | 627.405,00 |
| 07.08.2025 | 121,70 | 123,75 | 121,65 | 122,80 | 1,15% | 1.148.170,00 |
| 06.08.2025 | 120,95 | 122,15 | 120,80 | 121,40 | 0,66% | 547.285,00 |
| 05.08.2025 | 120,95 | 121,45 | 120,25 | 120,60 | 0,54% | 727.078,00 |
| 04.08.2025 | 119,40 | 120,65 | 119,35 | 119,95 | 1,01% | 694.264,00 |
| 01.08.2025 | 121,60 | 121,60 | 118,75 | 118,75 | -2,34% | 1.381.600,00 |
| 31.07.2025 | 124,90 | 125,05 | 121,60 | 121,60 | -2,64% | 1.391.030,00 |
| 30.07.2025 | 124,65 | 125,35 | 123,85 | 124,90 | -0,20% | 527.128,00 |
| 29.07.2025 | 123,60 | 125,35 | 123,60 | 125,15 | 1,46% | 744.812,00 |
| 28.07.2025 | 125,15 | 125,15 | 123,15 | 123,35 | -0,68% | 607.950,00 |
| 25.07.2025 | 123,60 | 124,40 | 122,50 | 124,20 | 0,40% | 915.632,00 |
| 24.07.2025 | 125,80 | 125,90 | 122,95 | 123,70 | -1,08% | 853.748,00 |
| 23.07.2025 | 123,70 | 125,05 | 123,15 | 125,05 | 1,87% | 973.200,00 |
| 22.07.2025 | 124,65 | 124,85 | 122,45 | 122,75 | -1,48% | 821.960,00 |
| 21.07.2025 | 125,05 | 125,30 | 124,25 | 124,60 | -0,16% | 615.504,00 |
| 18.07.2025 | 125,40 | 125,65 | 124,55 | 124,80 | 0,32% | 718.849,00 |
| 17.07.2025 | 122,90 | 124,75 | 122,80 | 124,40 | 1,39% | 725.476,00 |
| 16.07.2025 | 123,55 | 124,15 | 122,45 | 122,70 | -0,89% | 974.576,00 |
| 15.07.2025 | 125,80 | 126,00 | 123,80 | 123,80 | -1,16% | 952.621,00 |
| 14.07.2025 | 125,10 | 125,70 | 124,80 | 125,25 | -0,44% | 922.892,00 |
| 11.07.2025 | 125,70 | 126,35 | 125,05 | 125,80 | -0,28% | 755.411,00 |
| 10.07.2025 | 127,80 | 127,80 | 126,00 | 126,15 | -0,71% | 882.711,00 |
| 09.07.2025 | 125,30 | 127,25 | 125,15 | 127,05 | 1,64% | 809.527,00 |
| 08.07.2025 | 125,90 | 126,00 | 124,45 | 125,00 | -0,24% | 882.245,00 |
| 07.07.2025 | 124,75 | 125,30 | 124,50 | 125,30 | 0,85% | 661.609,00 |
| 04.07.2025 | 125,00 | 125,00 | 123,70 | 124,25 | -0,80% | 575.230,00 |
| 03.07.2025 | 125,05 | 125,75 | 124,35 | 125,25 | 0,24% | 568.109,00 |
| 02.07.2025 | 126,10 | 126,45 | 124,65 | 124,95 | -0,40% | 821.944,00 |
| 01.07.2025 | 125,70 | 125,80 | 124,80 | 125,45 | 0,28% | 736.825,00 |
| 30.06.2025 | 125,70 | 125,85 | 124,40 | 125,10 | 0,08% | 1.085.001,00 |
| 27.06.2025 | 124,80 | 125,30 | 124,25 | 125,00 | 0,89% | 837.274,00 |
| 26.06.2025 | 123,50 | 124,50 | 123,25 | 123,90 | 0,69% | 766.440,00 |
| 25.06.2025 | 123,10 | 124,30 | 122,70 | 123,05 | 0,08% | 911.352,00 |
| 24.06.2025 | 123,00 | 124,05 | 122,25 | 122,95 | 1,65% | 1.204.247,00 |
| 23.06.2025 | 121,15 | 122,60 | 120,70 | 120,95 | -0,62% | 790.376,00 |
| 20.06.2025 | 122,00 | 122,10 | 120,55 | 121,70 | 0,54% | 2.593.888,00 |
| 19.06.2025 | 123,35 | 123,45 | 120,90 | 121,05 | -2,26% | 849.620,00 |
| 18.06.2025 | 124,15 | 124,78 | 123,60 | 123,85 | -0,36% | 732.486,00 |
| 17.06.2025 | 124,15 | 124,70 | 122,55 | 124,30 | -0,76% | 760.005,00 |
| 16.06.2025 | 124,95 | 125,75 | 124,90 | 125,25 | 0,48% | 977.927,00 |
| 13.06.2025 | 124,40 | 125,50 | 124,25 | 124,65 | -1,19% | 1.136.753,00 |
| 12.06.2025 | 125,05 | 126,85 | 124,80 | 126,15 | 0,36% | 714.266,00 |
| 11.06.2025 | 125,90 | 126,15 | 125,15 | 125,70 | 0,36% | 921.391,00 |
| 10.06.2025 | 126,30 | 126,55 | 124,80 | 125,25 | -0,48% | 989.771,00 |
| 09.06.2025 | 126,60 | 126,65 | 125,45 | 125,85 | -0,59% | 521.571,00 |
| 06.06.2025 | 127,00 | 127,30 | 126,25 | 126,60 | -0,24% | 827.225,00 |
| 05.06.2025 | 126,85 | 127,85 | 126,20 | 126,90 | -0,28% | 814.018,00 |
| 04.06.2025 | 128,00 | 128,00 | 126,30 | 127,25 | -0,20% | 890.827,00 |
| 03.06.2025 | 128,10 | 128,30 | 126,90 | 127,50 | -0,23% | 788.134,00 |
| 02.06.2025 | 125,95 | 127,85 | 125,85 | 127,80 | 1,55% | 931.422,00 |
| 30.05.2025 | 128,55 | 129,15 | 125,85 | 125,85 | -1,60% | 3.385.533,00 |
| 29.05.2025 | 128,65 | 129,10 | 127,90 | 127,90 | -0,23% | 504.267,00 |
| 28.05.2025 | 128,10 | 128,75 | 127,70 | 128,20 | -0,27% | 920.405,00 |
| 27.05.2025 | 129,15 | 129,65 | 128,55 | 128,55 | -0,62% | 788.252,00 |
| 26.05.2025 | 129,45 | 130,10 | 128,95 | 129,35 | 0,66% | 581.245,00 |
| 23.05.2025 | 129,30 | 129,55 | 126,70 | 128,50 | -0,70% | 1.017.326,00 |
| 22.05.2025 | 129,45 | 129,70 | 128,15 | 129,40 | 0,04% | 852.650,00 |
| 21.05.2025 | 128,80 | 129,40 | 128,20 | 129,35 | 0,43% | 807.745,00 |
| 20.05.2025 | 127,55 | 129,00 | 127,55 | 128,80 | 0,98% | 949.803,00 |
| 19.05.2025 | 127,25 | 127,55 | 126,40 | 127,55 | 0,24% | 627.646,00 |
| 16.05.2025 | 126,05 | 127,25 | 125,80 | 127,25 | 0,83% | 838.569,00 |