125,200€
1,91%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 122,63 | 123,70 | 122,60 | 123,50 | 0,53% | - |
| 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 |
| 06.05.2026 | 130,75 | 134,35 | 130,70 | 133,50 | 3,45% | 881.934,00 |
| 05.05.2026 | 126,50 | 129,25 | 126,35 | 129,05 | 2,58% | 828.722,00 |
| 04.05.2026 | 129,00 | 129,35 | 124,95 | 125,80 | -2,10% | 920.949,00 |
| 30.04.2026 | 124,90 | 128,90 | 124,30 | 128,50 | 1,86% | 1.037.335,00 |
| 29.04.2026 | 128,25 | 128,40 | 125,35 | 126,15 | -1,87% | 739.280,00 |
| 28.04.2026 | 128,50 | 129,60 | 128,15 | 128,55 | 0,63% | 685.489,00 |
| 27.04.2026 | 127,65 | 129,05 | 127,55 | 127,75 | 0,12% | 712.157,00 |
| 24.04.2026 | 128,35 | 130,40 | 127,15 | 127,60 | -2,63% | 1.008.070,00 |
| 23.04.2026 | 130,95 | 131,40 | 129,60 | 131,05 | 0,23% | 686.880,00 |
| 22.04.2026 | 134,30 | 134,65 | 130,75 | 130,75 | -2,17% | 1.251.846,00 |
| 21.04.2026 | 133,25 | 134,85 | 132,95 | 133,65 | -2,30% | 1.314.714,00 |
| 20.04.2026 | 135,80 | 137,20 | 135,70 | 136,80 | -0,51% | 1.016.929,00 |
| 17.04.2026 | 132,85 | 138,00 | 132,60 | 137,50 | 2,15% | 1.702.466,00 |
| 16.04.2026 | 133,95 | 136,20 | 133,90 | 134,60 | 0,52% | 1.094.550,00 |
| 15.04.2026 | 134,85 | 135,75 | 133,80 | 133,90 | -1,11% | 566.348,00 |
| 14.04.2026 | 134,05 | 135,70 | 134,05 | 135,40 | 0,67% | 827.082,00 |
| 13.04.2026 | 134,90 | 135,10 | 133,60 | 134,50 | -0,85% | 611.677,00 |
| 10.04.2026 | 137,40 | 138,25 | 135,65 | 135,65 | -0,91% | 1.002.620,00 |
| 09.04.2026 | 137,10 | 137,60 | 135,60 | 136,90 | 0,40% | 1.047.174,00 |
| 08.04.2026 | 137,20 | 137,23 | 134,95 | 136,35 | 4,40% | 1.602.932,00 |
| 07.04.2026 | 132,80 | 133,80 | 130,40 | 130,60 | -0,76% | 888.200,00 |
| 02.04.2026 | 130,20 | 132,20 | 129,75 | 131,60 | -0,75% | 709.877,00 |
| 01.04.2026 | 132,00 | 132,60 | 131,05 | 132,60 | 3,31% | 961.624,00 |
| 31.03.2026 | 127,00 | 129,85 | 127,00 | 128,35 | 1,42% | 1.541.289,00 |
| 30.03.2026 | 126,45 | 127,65 | 126,15 | 126,55 | 0,36% | 1.039.079,00 |
| 27.03.2026 | 126,95 | 126,98 | 124,65 | 126,10 | -0,79% | 952.608,00 |
| 26.03.2026 | 128,55 | 129,05 | 126,65 | 127,10 | -1,32% | 960.900,00 |
| 25.03.2026 | 128,60 | 129,60 | 128,00 | 128,80 | 1,14% | 876.298,00 |
| 24.03.2026 | 127,00 | 127,45 | 125,00 | 127,35 | 0,55% | 825.373,00 |
| 23.03.2026 | 122,10 | 129,05 | 120,95 | 126,65 | 2,18% | 1.483.005,00 |
| 20.03.2026 | 127,75 | 128,25 | 123,60 | 123,95 | -1,74% | 2.237.989,00 |
| 19.03.2026 | 127,05 | 127,45 | 125,30 | 126,15 | -2,21% | 1.274.858,00 |
| 18.03.2026 | 131,10 | 131,50 | 128,40 | 129,00 | -1,15% | 1.343.601,00 |
| 17.03.2026 | 129,20 | 131,55 | 129,20 | 130,50 | 0,93% | 571.508,00 |
| 16.03.2026 | 129,10 | 130,70 | 128,90 | 129,30 | -0,04% | 890.012,00 |
| 13.03.2026 | 128,70 | 130,90 | 127,60 | 129,35 | -0,46% | 655.127,00 |
| 12.03.2026 | 130,20 | 130,55 | 129,00 | 129,95 | -0,54% | 858.290,00 |
| 11.03.2026 | 129,50 | 131,20 | 128,90 | 130,65 | 0,35% | 670.248,00 |
| 10.03.2026 | 129,30 | 131,60 | 129,30 | 130,20 | 2,24% | 1.055.432,00 |
| 09.03.2026 | 125,50 | 128,30 | 124,45 | 127,35 | -1,28% | 1.053.910,00 |
| 06.03.2026 | 132,10 | 132,20 | 126,85 | 129,00 | -2,05% | 1.174.071,00 |
| 05.03.2026 | 133,65 | 134,95 | 131,00 | 131,70 | -1,83% | 999.109,00 |
| 04.03.2026 | 133,10 | 135,40 | 132,50 | 134,15 | 0,68% | 995.029,00 |
| 03.03.2026 | 137,00 | 137,00 | 132,50 | 133,25 | -3,72% | 1.171.984,00 |
| 02.03.2026 | 137,55 | 138,55 | 136,00 | 138,40 | -1,67% | 1.135.318,00 |
| 27.02.2026 | 142,65 | 143,00 | 140,75 | 140,75 | -1,12% | 2.137.139,00 |
| 26.02.2026 | 140,40 | 143,15 | 140,25 | 142,35 | 0,35% | 739.449,00 |
| 25.02.2026 | 141,90 | 142,35 | 140,65 | 141,85 | 0,07% | 715.370,00 |
| 24.02.2026 | 140,90 | 142,90 | 140,20 | 141,75 | 0,60% | 740.288,00 |
| 23.02.2026 | 140,05 | 141,20 | 139,95 | 140,90 | 0,57% | 571.558,00 |
| 20.02.2026 | 139,75 | 140,50 | 139,00 | 140,10 | 0,47% | 986.689,00 |
| 19.02.2026 | 136,85 | 139,45 | 136,85 | 139,45 | 1,23% | 869.335,00 |
| 18.02.2026 | 137,40 | 138,75 | 137,20 | 137,75 | 0,29% | 835.627,00 |
| 17.02.2026 | 138,00 | 138,15 | 136,25 | 137,35 | 0,51% | 635.786,00 |
| 16.02.2026 | 135,30 | 137,15 | 134,75 | 136,65 | 1,00% | 520.150,00 |
| 13.02.2026 | 133,40 | 135,35 | 133,30 | 135,30 | 0,97% | 804.753,00 |
| 12.02.2026 | 134,60 | 135,10 | 132,95 | 134,00 | 0,34% | 585.536,00 |
| 11.02.2026 | 133,00 | 134,40 | 132,50 | 133,55 | 0,45% | 950.775,00 |
| 10.02.2026 | 132,70 | 133,15 | 132,05 | 132,95 | -0,11% | 707.912,00 |
| 09.02.2026 | 133,65 | 133,70 | 131,45 | 133,10 | -0,82% | 958.706,00 |
| 06.02.2026 | 127,70 | 134,75 | 127,50 | 134,20 | 9,91% | 2.733.298,00 |
| 05.02.2026 | 123,60 | 124,28 | 121,30 | 122,10 | -1,73% | 1.005.325,00 |
| 04.02.2026 | 122,45 | 124,95 | 122,40 | 124,25 | 1,39% | 881.110,00 |
| 03.02.2026 | 121,95 | 123,00 | 121,15 | 122,55 | 0,66% | 761.383,00 |
| 02.02.2026 | 120,80 | 122,95 | 120,65 | 121,75 | 0,50% | 627.865,00 |
| 30.01.2026 | 120,70 | 121,90 | 120,40 | 121,15 | 0,87% | 793.165,00 |
| 29.01.2026 | 119,70 | 121,10 | 119,40 | 120,10 | 0,33% | 748.512,00 |
| 28.01.2026 | 118,50 | 119,90 | 118,05 | 119,70 | 0,80% | 662.333,00 |
| 27.01.2026 | 117,60 | 119,25 | 117,55 | 118,75 | 1,37% | 654.024,00 |
| 26.01.2026 | 117,80 | 117,90 | 116,65 | 117,15 | -0,34% | 581.362,00 |
| 23.01.2026 | 117,40 | 117,70 | 116,35 | 117,55 | 0,00% | 691.655,00 |
| 22.01.2026 | 116,45 | 118,35 | 116,20 | 117,55 | 2,40% | 806.782,00 |
| 21.01.2026 | 115,30 | 116,15 | 114,70 | 114,80 | 0,04% | 777.233,00 |
| 20.01.2026 | 115,20 | 115,40 | 113,95 | 114,75 | -1,16% | 869.003,00 |