110,975€
-1,18%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 112,78 | 112,83 | 110,93 | 111,13 | -1,05% | - |
| 22.09.2026 | 112,20 | 112,95 | 111,65 | 112,30 | 0,31% | 744.368,00 |
| 21.09.2026 | 111,20 | 112,25 | 111,15 | 111,95 | 1,04% | 575.896,00 |
| 18.09.2026 | 112,40 | 112,65 | 110,20 | 110,80 | -1,86% | 2.946.555,00 |
| 17.09.2026 | 112,30 | 113,30 | 111,55 | 112,90 | 0,80% | 867.932,00 |
| 16.09.2026 | 110,70 | 112,55 | 110,70 | 112,00 | 1,27% | 856.352,00 |
| 15.09.2026 | 110,10 | 111,15 | 109,60 | 110,60 | -0,09% | 941.224,00 |
| 14.09.2026 | 111,00 | 111,15 | 110,05 | 110,70 | -0,67% | 766.440,00 |
| 11.09.2026 | 110,90 | 111,95 | 110,80 | 111,45 | 0,81% | 825.379,00 |
| 10.09.2026 | 111,80 | 112,50 | 110,30 | 110,55 | -1,12% | 734.353,00 |
| 09.09.2026 | 113,60 | 114,30 | 111,80 | 111,80 | -2,36% | 825.805,00 |
| 08.09.2026 | 113,75 | 114,50 | 113,55 | 114,50 | 0,79% | 682.509,00 |
| 07.09.2026 | 113,60 | 114,20 | 113,30 | 113,60 | -0,31% | 500.534,00 |
| 04.09.2026 | 112,45 | 114,45 | 111,85 | 113,95 | 0,71% | 766.326,00 |
| 03.09.2026 | 111,85 | 113,25 | 111,63 | 113,15 | 1,39% | 676.700,00 |
| 02.09.2026 | 113,70 | 114,25 | 111,60 | 111,60 | -2,19% | 990.699,00 |
| 01.09.2026 | 113,50 | 114,15 | 112,85 | 114,10 | 0,84% | 818.949,00 |
| 31.08.2026 | 114,70 | 115,10 | 113,15 | 113,15 | -1,05% | 1.726.904,00 |
| 28.08.2026 | 115,40 | 116,15 | 113,60 | 114,35 | -0,44% | 868.163,00 |
| 27.08.2026 | 119,35 | 119,35 | 114,50 | 114,85 | -3,89% | 1.362.429,00 |
| 26.08.2026 | 119,60 | 120,70 | 119,50 | 119,50 | -0,08% | 706.542,00 |
| 25.08.2026 | 119,20 | 119,95 | 119,05 | 119,60 | 0,80% | 710.361,00 |
| 24.08.2026 | 119,35 | 119,60 | 118,40 | 118,65 | -0,54% | 781.372,00 |
| 21.08.2026 | 120,05 | 120,80 | 119,15 | 119,30 | -0,08% | 730.077,00 |
| 20.08.2026 | 120,75 | 121,45 | 118,75 | 119,40 | -0,79% | 929.022,00 |
| 19.08.2026 | 119,90 | 121,20 | 119,90 | 120,35 | 0,80% | 861.046,00 |
| 18.08.2026 | 119,90 | 120,40 | 119,20 | 119,40 | -0,46% | 684.470,00 |
| 17.08.2026 | 121,15 | 121,50 | 119,65 | 119,95 | -0,74% | 553.080,00 |
| 14.08.2026 | 121,95 | 122,10 | 120,80 | 120,85 | -0,90% | 691.913,00 |
| 13.08.2026 | 123,55 | 123,65 | 121,00 | 121,95 | -1,09% | 770.279,00 |
| 12.08.2026 | 124,20 | 124,80 | 123,20 | 123,30 | 0,00% | 619.506,00 |
| 11.08.2026 | 124,50 | 124,90 | 123,30 | 123,30 | -0,96% | 663.000,00 |
| 10.08.2026 | 125,60 | 125,90 | 124,20 | 124,50 | -0,68% | 707.001,00 |
| 07.08.2026 | 126,50 | 126,75 | 125,25 | 125,35 | -0,99% | 906.920,00 |
| 06.08.2026 | 126,45 | 127,75 | 125,45 | 126,60 | 0,64% | 1.163.109,00 |
| 05.08.2026 | 127,00 | 127,10 | 125,20 | 125,80 | -0,79% | 936.779,00 |
| 04.08.2026 | 126,20 | 126,80 | 124,55 | 126,80 | 1,36% | 1.042.527,00 |
| 03.08.2026 | 124,40 | 126,25 | 124,25 | 125,10 | 2,08% | 894.964,00 |
| 31.07.2026 | 123,10 | 124,00 | 121,95 | 122,55 | -1,05% | 955.100,00 |
| 30.07.2026 | 123,15 | 124,90 | 122,33 | 123,85 | 4,69% | 1.219.944,00 |
| 29.07.2026 | 118,60 | 119,08 | 117,65 | 118,30 | -0,42% | 761.390,00 |
| 28.07.2026 | 119,15 | 119,75 | 118,20 | 118,80 | 0,76% | 605.176,00 |
| 27.07.2026 | 118,85 | 119,70 | 117,25 | 117,90 | -0,38% | 738.941,00 |
| 24.07.2026 | 118,25 | 119,00 | 117,65 | 118,35 | 0,30% | 534.440,00 |
| 23.07.2026 | 119,30 | 119,45 | 117,40 | 118,00 | -1,05% | 815.741,00 |
| 22.07.2026 | 118,50 | 119,80 | 118,30 | 119,25 | 0,68% | 613.517,00 |
| 21.07.2026 | 118,00 | 119,35 | 117,75 | 118,45 | 0,17% | 624.683,00 |
| 20.07.2026 | 118,20 | 120,05 | 117,55 | 118,25 | 0,25% | 601.772,00 |
| 17.07.2026 | 121,50 | 121,50 | 117,10 | 117,95 | -1,87% | 962.221,00 |
| 16.07.2026 | 120,00 | 120,40 | 118,65 | 120,20 | 0,46% | 563.898,00 |
| 15.07.2026 | 118,95 | 120,25 | 118,50 | 119,65 | 0,21% | 545.843,00 |
| 14.07.2026 | 118,55 | 119,45 | 118,05 | 119,40 | 0,04% | 578.281,00 |
| 13.07.2026 | 118,35 | 119,45 | 118,25 | 119,35 | 0,29% | 578.595,00 |
| 10.07.2026 | 120,00 | 120,50 | 118,35 | 119,00 | -0,29% | 749.615,00 |
| 09.07.2026 | 118,60 | 119,45 | 117,70 | 119,35 | 0,93% | 1.019.953,00 |
| 08.07.2026 | 122,05 | 122,55 | 118,25 | 118,25 | -4,25% | 1.358.452,00 |
| 07.07.2026 | 125,50 | 126,45 | 122,90 | 123,50 | -1,40% | 815.371,00 |
| 06.07.2026 | 127,75 | 127,75 | 124,85 | 125,25 | -2,07% | 787.737,00 |
| 03.07.2026 | 126,95 | 128,95 | 126,95 | 127,90 | 0,79% | 553.451,00 |
| 02.07.2026 | 124,55 | 126,90 | 124,25 | 126,90 | 2,09% | 1.076.161,00 |
| 01.07.2026 | 127,50 | 127,65 | 124,05 | 124,30 | -2,74% | 1.277.227,00 |
| 30.06.2026 | 126,90 | 128,15 | 126,60 | 127,80 | 0,75% | 1.017.154,00 |
| 29.06.2026 | 129,90 | 129,95 | 126,30 | 126,85 | -2,50% | 904.530,00 |
| 26.06.2026 | 131,20 | 131,75 | 129,45 | 130,10 | -0,95% | 818.709,00 |
| 25.06.2026 | 129,30 | 132,10 | 129,20 | 131,35 | 1,70% | 1.106.973,00 |
| 24.06.2026 | 128,50 | 129,30 | 127,45 | 129,15 | 0,04% | 1.150.795,00 |
| 23.06.2026 | 130,15 | 130,90 | 129,10 | 129,10 | -1,19% | 990.320,00 |
| 22.06.2026 | 129,85 | 131,00 | 128,25 | 130,65 | 0,77% | 829.983,00 |
| 19.06.2026 | 129,95 | 130,75 | 129,35 | 129,65 | -0,77% | 1.944.342,00 |
| 18.06.2026 | 132,20 | 132,20 | 129,10 | 130,65 | 0,27% | 1.654.193,00 |
| 17.06.2026 | 129,20 | 130,40 | 129,10 | 130,30 | 0,85% | 1.218.926,00 |
| 16.06.2026 | 128,60 | 129,40 | 127,75 | 129,20 | 1,06% | 652.215,00 |
| 15.06.2026 | 127,95 | 129,30 | 127,85 | 127,85 | 1,55% | 948.759,00 |
| 12.06.2026 | 125,55 | 127,30 | 125,05 | 125,90 | 2,07% | 1.023.968,00 |
| 11.06.2026 | 123,15 | 124,05 | 122,60 | 123,35 | 0,41% | 828.593,00 |
| 10.06.2026 | 123,30 | 124,30 | 121,60 | 122,85 | 0,08% | 918.252,00 |
| 09.06.2026 | 123,55 | 125,50 | 122,75 | 122,75 | -0,85% | 849.643,00 |
| 08.06.2026 | 122,80 | 124,45 | 122,55 | 123,80 | -0,36% | 842.856,00 |
| 05.06.2026 | 124,45 | 125,25 | 124,10 | 124,25 | 0,57% | 592.181,00 |
| 04.06.2026 | 123,40 | 124,95 | 123,05 | 123,55 | 0,32% | 549.071,00 |
| 03.06.2026 | 121,55 | 123,40 | 121,40 | 123,15 | 0,49% | 861.816,00 |
| 02.06.2026 | 123,95 | 124,45 | 122,55 | 122,55 | -0,65% | 697.946,00 |
| 01.06.2026 | 124,40 | 125,00 | 122,45 | 123,35 | -1,36% | 888.466,00 |
| 29.05.2026 | 123,95 | 126,20 | 123,95 | 125,05 | 0,56% | 2.085.415,00 |
| 28.05.2026 | 124,60 | 124,85 | 123,75 | 124,35 | -0,72% | 661.836,00 |
| 27.05.2026 | 123,95 | 126,80 | 123,85 | 125,25 | 0,93% | 911.010,00 |
| 26.05.2026 | 125,80 | 126,35 | 123,90 | 124,10 | -1,23% | 693.704,00 |
| 25.05.2026 | 123,15 | 126,05 | 123,15 | 125,65 | 3,25% | 798.339,00 |
| 22.05.2026 | 123,45 | 124,20 | 121,70 | 121,70 | -1,14% | 994.121,00 |
| 21.05.2026 | 124,00 | 124,60 | 122,70 | 123,10 | -1,20% | 849.816,00 |
| 20.05.2026 | 121,85 | 125,50 | 121,80 | 124,60 | 1,34% | 1.122.245,00 |
| 19.05.2026 | 124,50 | 125,60 | 122,95 | 122,95 | -1,24% | 801.975,00 |
| 18.05.2026 | 123,10 | 125,20 | 121,95 | 124,50 | -0,12% | 856.519,00 |
| 15.05.2026 | 126,45 | 127,25 | 124,50 | 124,65 | -2,20% | 559.330,00 |
| 14.05.2026 | 126,50 | 127,55 | 126,40 | 127,45 | 1,11% | 513.098,00 |
| 13.05.2026 | 128,40 | 128,65 | 125,10 | 126,05 | -1,52% | 624.828,00 |
| 12.05.2026 | 128,65 | 129,30 | 127,55 | 128,00 | -0,89% | 650.464,00 |
| 11.05.2026 | 127,95 | 129,40 | 127,30 | 129,15 | 0,27% | 667.820,00 |
| 08.05.2026 | 130,50 | 131,00 | 128,15 | 128,80 | -2,09% | 895.594,00 |
| 07.05.2026 | 133,05 | 134,35 | 131,55 | 131,55 | -1,46% | 774.004,00 |