108,120€
1,03%
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 |
|---|---|---|---|---|---|---|
| 02.06.2023 | 107,72 | 107,84 | 106,64 | 107,58 | 0,52% | 797.831,00 |
| 01.06.2023 | 106,90 | 107,54 | 106,30 | 107,02 | 0,66% | 520.122,00 |
| 31.05.2023 | 106,76 | 107,40 | 105,88 | 106,32 | -1,12% | 2.349.433,00 |
| 30.05.2023 | 108,74 | 108,90 | 107,18 | 107,52 | -0,92% | 714.818,00 |
| 29.05.2023 | 108,92 | 109,32 | 108,38 | 108,52 | 0,15% | 349.005,00 |
| 26.05.2023 | 108,78 | 108,86 | 106,56 | 108,36 | 0,52% | 729.642,00 |
| 25.05.2023 | 108,48 | 108,50 | 106,96 | 107,80 | -0,61% | 705.197,00 |
| 24.05.2023 | 108,70 | 108,92 | 107,88 | 108,46 | -1,11% | 747.146,00 |
| 23.05.2023 | 110,28 | 110,42 | 109,62 | 109,68 | -0,56% | 501.218,00 |
| 22.05.2023 | 110,36 | 111,50 | 110,10 | 110,30 | -0,54% | 609.387,00 |
| 19.05.2023 | 110,12 | 111,56 | 110,04 | 110,90 | 0,65% | 730.628,00 |
| 18.05.2023 | 110,86 | 111,30 | 109,60 | 110,18 | -0,40% | 467.958,00 |
| 17.05.2023 | 109,68 | 110,76 | 109,10 | 110,62 | 0,84% | 675.941,00 |
| 16.05.2023 | 108,50 | 109,78 | 108,48 | 109,70 | 0,44% | 556.282,00 |
| 15.05.2023 | 109,88 | 110,00 | 108,82 | 109,22 | -0,02% | 449.880,00 |
| 12.05.2023 | 108,86 | 109,92 | 108,80 | 109,24 | 0,52% | 570.782,00 |
| 11.05.2023 | 109,80 | 110,26 | 108,08 | 108,68 | -0,64% | 618.044,00 |
| 10.05.2023 | 109,92 | 110,42 | 109,06 | 109,38 | -0,38% | 823.180,00 |
| 09.05.2023 | 109,52 | 109,88 | 109,00 | 109,80 | -0,04% | 727.664,00 |
| 08.05.2023 | 109,24 | 110,06 | 108,74 | 109,84 | 0,70% | 373.118,00 |
| 05.05.2023 | 109,22 | 109,44 | 108,48 | 109,08 | 0,46% | 588.442,00 |
| 04.05.2023 | 109,14 | 109,40 | 108,12 | 108,58 | -0,91% | 624.981,00 |
| 03.05.2023 | 109,68 | 110,16 | 109,48 | 109,58 | 0,77% | 637.448,00 |
| 02.05.2023 | 111,20 | 111,40 | 108,74 | 108,74 | -3,08% | 960.407,00 |
| 28.04.2023 | 111,92 | 112,40 | 111,40 | 112,20 | 0,95% | 1.308.813,00 |
| 27.04.2023 | 110,80 | 111,56 | 110,68 | 111,14 | -0,27% | 858.961,00 |
| 26.04.2023 | 110,56 | 112,24 | 109,72 | 111,44 | 2,52% | 1.476.803,00 |
| 25.04.2023 | 107,70 | 109,10 | 107,08 | 108,70 | -2,14% | 1.197.881,00 |
| 24.04.2023 | 110,30 | 111,16 | 110,30 | 111,08 | 0,74% | 842.685,00 |
| 21.04.2023 | 109,90 | 110,42 | 109,24 | 110,26 | -0,04% | 938.395,00 |
| 20.04.2023 | 111,12 | 111,40 | 109,86 | 110,30 | -0,47% | 814.168,00 |
| 19.04.2023 | 109,64 | 110,92 | 109,52 | 110,82 | 1,24% | 653.196,00 |
| 18.04.2023 | 108,82 | 109,52 | 108,28 | 109,46 | 0,70% | 722.898,00 |
| 17.04.2023 | 108,00 | 109,22 | 107,84 | 108,70 | 0,35% | 814.509,00 |
| 14.04.2023 | 109,50 | 109,76 | 108,16 | 108,32 | -0,81% | 814.608,00 |
| 13.04.2023 | 109,20 | 109,92 | 108,78 | 109,20 | 0,68% | 611.673,00 |
| 12.04.2023 | 108,90 | 109,92 | 108,30 | 108,46 | 0,07% | 679.365,00 |
| 11.04.2023 | 108,00 | 108,92 | 107,78 | 108,38 | 1,14% | 922.717,00 |
| 06.04.2023 | 105,88 | 107,76 | 105,74 | 107,16 | 1,42% | 801.325,00 |
| 05.04.2023 | 105,00 | 106,44 | 104,86 | 105,66 | 1,05% | 1.061.329,00 |
| 04.04.2023 | 104,86 | 105,38 | 103,98 | 104,56 | 0,25% | 798.035,00 |
| 03.04.2023 | 105,84 | 106,28 | 104,10 | 104,30 | -1,34% | 1.054.659,00 |
| 31.03.2023 | 105,80 | 106,36 | 105,18 | 105,72 | 0,28% | 1.082.788,00 |
| 30.03.2023 | 105,28 | 106,08 | 105,28 | 105,42 | 0,98% | 835.723,00 |
| 29.03.2023 | 103,68 | 104,54 | 102,82 | 104,40 | 1,64% | 1.016.036,00 |
| 28.03.2023 | 103,00 | 103,16 | 101,88 | 102,72 | 0,53% | 709.516,00 |
| 27.03.2023 | 102,46 | 102,94 | 101,42 | 102,18 | 0,81% | 894.616,00 |
| 24.03.2023 | 103,06 | 103,40 | 99,93 | 101,36 | -2,63% | 1.493.793,00 |
| 23.03.2023 | 106,00 | 106,30 | 103,22 | 104,10 | -2,46% | 1.175.389,00 |
| 22.03.2023 | 107,00 | 107,34 | 106,36 | 106,72 | -0,30% | 740.588,00 |
| 21.03.2023 | 106,14 | 107,96 | 105,80 | 107,04 | 2,18% | 934.999,00 |
| 20.03.2023 | 103,46 | 105,42 | 100,96 | 104,76 | 1,26% | 1.207.887,00 |
| 17.03.2023 | 105,32 | 105,86 | 102,12 | 103,46 | -1,17% | 3.575.676,00 |
| 16.03.2023 | 103,66 | 105,28 | 102,12 | 104,68 | 2,23% | 1.645.495,00 |
| 15.03.2023 | 106,58 | 107,18 | 99,70 | 102,40 | -4,35% | 1.540.204,00 |
| 14.03.2023 | 105,56 | 107,64 | 105,06 | 107,06 | 1,40% | 941.240,00 |
| 13.03.2023 | 107,68 | 107,68 | 104,60 | 105,58 | -2,46% | 1.448.718,00 |
| 10.03.2023 | 107,54 | 108,44 | 107,26 | 108,24 | -0,28% | 938.096,00 |
| 09.03.2023 | 108,50 | 108,86 | 107,96 | 108,54 | -0,26% | 556.401,00 |
| 08.03.2023 | 107,98 | 109,32 | 107,90 | 108,82 | 0,42% | 697.479,00 |
| 07.03.2023 | 109,00 | 109,16 | 108,10 | 108,36 | -0,77% | 717.973,00 |
| 06.03.2023 | 109,04 | 109,84 | 108,80 | 109,20 | 0,48% | 912.952,00 |
| 03.03.2023 | 108,56 | 108,72 | 107,64 | 108,68 | 0,65% | 923.126,00 |
| 02.03.2023 | 107,06 | 107,98 | 106,26 | 107,98 | 0,43% | 855.211,00 |
| 01.03.2023 | 108,12 | 108,58 | 107,12 | 107,52 | -0,30% | 984.811,00 |
| 28.02.2023 | 107,34 | 108,40 | 107,04 | 107,84 | 0,24% | 1.276.258,00 |
| 27.02.2023 | 106,52 | 108,06 | 106,52 | 107,58 | 1,84% | 911.882,00 |
| 24.02.2023 | 107,98 | 108,08 | 105,28 | 105,64 | -1,95% | 2.166.753,00 |
| 23.02.2023 | 108,10 | 108,10 | 106,80 | 107,74 | -1,28% | 1.664.161,00 |
| 22.02.2023 | 108,46 | 109,14 | 107,68 | 109,14 | 0,22% | 711.642,00 |
| 21.02.2023 | 109,00 | 109,34 | 107,70 | 108,90 | -0,17% | 988.964,00 |
| 20.02.2023 | 109,64 | 109,92 | 108,86 | 109,08 | -0,42% | 513.516,00 |
| 17.02.2023 | 108,60 | 109,54 | 107,80 | 109,54 | 0,87% | 1.114.115,00 |
| 16.02.2023 | 109,38 | 109,54 | 108,10 | 108,60 | -0,57% | 1.001.600,00 |
| 15.02.2023 | 108,00 | 109,60 | 107,60 | 109,22 | 1,49% | 895.768,00 |
| 14.02.2023 | 108,98 | 109,16 | 107,50 | 107,62 | -0,52% | 913.232,00 |
| 13.02.2023 | 105,16 | 108,18 | 105,12 | 108,18 | 2,95% | 957.780,00 |
| 10.02.2023 | 105,66 | 105,82 | 104,54 | 105,08 | -0,70% | 881.707,00 |
| 09.02.2023 | 106,40 | 107,34 | 105,56 | 105,82 | 1,44% | 1.247.461,00 |
| 08.02.2023 | 104,40 | 105,06 | 103,96 | 104,32 | 0,60% | 715.927,00 |
| 07.02.2023 | 104,70 | 104,96 | 103,26 | 103,70 | -0,77% | 864.022,00 |
| 06.02.2023 | 104,88 | 104,96 | 103,54 | 104,50 | -0,80% | 696.062,00 |
| 03.02.2023 | 104,04 | 105,34 | 103,64 | 105,34 | 0,29% | 1.106.022,00 |
| 02.02.2023 | 104,98 | 105,44 | 104,06 | 105,04 | 0,31% | 920.499,00 |
| 01.02.2023 | 104,02 | 105,32 | 103,66 | 104,72 | 1,04% | 907.425,00 |
| 31.01.2023 | 104,00 | 104,14 | 103,40 | 103,64 | -0,27% | 850.875,00 |
| 30.01.2023 | 104,62 | 104,88 | 103,52 | 103,92 | -1,07% | 832.568,00 |
| 27.01.2023 | 105,18 | 105,54 | 103,82 | 105,04 | 0,42% | 850.717,00 |
| 26.01.2023 | 104,32 | 104,92 | 102,98 | 104,60 | 0,89% | 930.207,00 |
| 25.01.2023 | 104,90 | 105,18 | 103,52 | 103,68 | -0,82% | 1.077.375,00 |
| 24.01.2023 | 103,16 | 104,82 | 103,06 | 104,54 | 1,59% | 727.827,00 |
| 23.01.2023 | 103,50 | 103,86 | 102,42 | 102,90 | -0,75% | 561.230,00 |
| 20.01.2023 | 102,82 | 103,84 | 102,38 | 103,68 | 1,27% | 1.266.958,00 |
| 19.01.2023 | 103,50 | 103,80 | 101,88 | 102,38 | -1,44% | 982.069,00 |
| 18.01.2023 | 102,98 | 104,54 | 102,98 | 103,88 | 0,97% | 984.526,00 |
| 17.01.2023 | 101,50 | 103,10 | 100,84 | 102,88 | 1,76% | 1.615.197,00 |
| 16.01.2023 | 101,60 | 101,82 | 100,62 | 101,10 | -0,28% | 535.745,00 |
| 13.01.2023 | 101,42 | 101,94 | 100,92 | 101,38 | 0,34% | 948.519,00 |
| 12.01.2023 | 100,00 | 101,34 | 99,70 | 101,04 | 1,36% | 917.329,00 |
| 11.01.2023 | 99,27 | 100,18 | 99,02 | 99,68 | 0,28% | 821.346,00 |