128,500€
0,47%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 825.733,00 |
| 05.06.2025 | 126,85 | 127,85 | 126,20 | 126,90 | -0,28% | 810.021,00 |
| 04.06.2025 | 128,00 | 128,00 | 126,30 | 127,25 | -0,20% | 882.150,00 |
| 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% | 918.788,00 |
| 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% | 852.583,00 |
| 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 |
| 15.05.2025 | 124,35 | 126,25 | 123,95 | 126,20 | 1,77% | 809.818,00 |
| 14.05.2025 | 123,15 | 124,70 | 123,00 | 124,00 | 0,73% | 868.145,00 |
| 13.05.2025 | 123,85 | 124,05 | 122,35 | 123,10 | -0,44% | 925.939,00 |
| 12.05.2025 | 126,65 | 127,65 | 122,80 | 123,65 | -1,83% | 1.289.929,00 |
| 09.05.2025 | 126,15 | 126,75 | 125,45 | 125,95 | 0,28% | 831.206,00 |
| 08.05.2025 | 125,75 | 126,20 | 124,95 | 125,60 | 0,00% | 1.127.054,00 |
| 07.05.2025 | 126,15 | 126,30 | 124,70 | 125,60 | -0,20% | 977.698,00 |
| 06.05.2025 | 125,40 | 126,00 | 124,40 | 125,85 | 0,44% | 1.078.841,00 |
| 05.05.2025 | 125,30 | 125,75 | 124,65 | 125,30 | -0,20% | 628.465,00 |
| 02.05.2025 | 124,80 | 125,90 | 124,20 | 125,55 | 2,41% | 1.263.423,00 |
| 30.04.2025 | 122,55 | 123,20 | 122,10 | 122,60 | 0,49% | 1.958.867,00 |
| 29.04.2025 | 121,60 | 122,90 | 121,50 | 122,00 | 0,83% | 1.294.728,00 |
| 28.04.2025 | 121,10 | 122,75 | 120,85 | 121,00 | 0,12% | 1.157.430,00 |
| 25.04.2025 | 120,00 | 121,30 | 118,80 | 120,85 | 0,37% | 1.293.196,00 |
| 24.04.2025 | 119,20 | 120,40 | 119,20 | 120,40 | 0,75% | 909.085,00 |
| 23.04.2025 | 119,35 | 119,85 | 117,50 | 119,50 | 1,36% | 1.633.496,00 |
| 22.04.2025 | 117,10 | 118,35 | 116,40 | 117,90 | -1,50% | 1.245.093,00 |
| 17.04.2025 | 118,65 | 119,90 | 118,15 | 119,70 | -0,25% | 997.032,00 |
| 16.04.2025 | 118,00 | 120,10 | 117,60 | 120,00 | 1,57% | 1.368.416,00 |
| 15.04.2025 | 115,15 | 118,30 | 115,15 | 118,15 | 2,07% | 1.337.973,00 |
| 14.04.2025 | 114,70 | 116,30 | 114,20 | 115,75 | 2,21% | 1.233.470,00 |
| 11.04.2025 | 113,35 | 114,05 | 110,80 | 113,25 | 1,25% | 1.387.932,00 |
| 10.04.2025 | 113,05 | 113,90 | 111,35 | 111,85 | 3,76% | 1.649.531,00 |
| 09.04.2025 | 107,75 | 109,45 | 105,90 | 107,80 | -1,64% | 1.517.640,00 |
| 08.04.2025 | 108,20 | 110,60 | 106,45 | 109,60 | 2,43% | 1.602.217,00 |
| 07.04.2025 | 107,00 | 112,45 | 104,00 | 107,00 | -4,72% | 3.913.029,00 |
| 04.04.2025 | 116,85 | 117,15 | 111,75 | 112,30 | -4,63% | 2.550.448,00 |
| 03.04.2025 | 117,60 | 118,15 | 116,55 | 117,75 | -0,42% | 1.476.393,00 |
| 02.04.2025 | 117,05 | 118,35 | 117,05 | 118,25 | 0,64% | 886.187,00 |
| 01.04.2025 | 116,10 | 117,60 | 116,00 | 117,50 | 1,03% | 786.564,00 |
| 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 |