126,200€
-1,33%
Echtzeit-Aktienkurs VINCI S.A. INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VINCI S.A. INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 871.466,00 |
| 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% | 1.078.932,00 |
| 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% | 1.634.038,00 |
| 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% | 1.368.609,00 |
| 15.04.2025 | 115,15 | 118,30 | 115,15 | 118,15 | 2,07% | 1.338.936,00 |
| 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% | 887.368,00 |
| 01.04.2025 | 116,10 | 117,60 | 116,00 | 117,50 | 1,03% | 787.822,00 |
| 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 |
| 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 |