2,450€
-6,97%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,61 | 2,61 | 2,41 | 2,45 | -6,84% | - |
| 03.04.2025 | 2,69 | 2,71 | 2,62 | 2,63 | -3,62% | 3.628.963,00 |
| 02.04.2025 | 2,75 | 2,75 | 2,68 | 2,73 | -0,58% | 2.390.045,00 |
| 01.04.2025 | 2,78 | 2,79 | 2,74 | 2,75 | -0,33% | 2.858.890,00 |
| 31.03.2025 | 2,84 | 2,85 | 2,75 | 2,76 | -3,16% | 3.575.889,00 |
| 28.03.2025 | 2,82 | 2,89 | 2,79 | 2,85 | 0,96% | 3.387.532,00 |
| 27.03.2025 | 2,80 | 2,84 | 2,77 | 2,82 | 0,04% | 2.549.532,00 |
| 26.03.2025 | 2,86 | 2,87 | 2,80 | 2,82 | -1,09% | 3.659.719,00 |
| 25.03.2025 | 2,82 | 2,87 | 2,81 | 2,85 | 1,42% | 2.751.773,00 |
| 24.03.2025 | 2,79 | 2,83 | 2,77 | 2,81 | 1,74% | 2.423.068,00 |
| 21.03.2025 | 2,73 | 2,78 | 2,73 | 2,76 | 0,88% | 4.769.008,00 |
| 20.03.2025 | 2,74 | 2,76 | 2,71 | 2,74 | -0,29% | 2.704.012,00 |
| 19.03.2025 | 2,70 | 2,77 | 2,70 | 2,75 | 1,40% | 2.935.545,00 |
| 18.03.2025 | 2,77 | 2,78 | 2,71 | 2,71 | -2,66% | 3.413.720,00 |
| 17.03.2025 | 2,77 | 2,80 | 2,76 | 2,78 | 0,43% | 2.936.397,00 |
| 14.03.2025 | 2,80 | 2,80 | 2,67 | 2,77 | -3,01% | 5.975.035,00 |
| 13.03.2025 | 2,82 | 2,88 | 2,80 | 2,86 | 1,82% | 3.963.235,00 |
| 12.03.2025 | 2,79 | 2,85 | 2,78 | 2,81 | 0,79% | 2.895.939,00 |
| 11.03.2025 | 2,86 | 2,90 | 2,78 | 2,78 | -1,90% | 4.393.157,00 |
| 10.03.2025 | 2,94 | 2,97 | 2,81 | 2,84 | -3,93% | 3.646.832,00 |
| 07.03.2025 | 2,90 | 2,99 | 2,87 | 2,95 | 3,91% | 6.549.622,00 |
| 06.03.2025 | 2,85 | 2,89 | 2,83 | 2,84 | 1,14% | 2.675.195,00 |
| 05.03.2025 | 2,91 | 2,92 | 2,81 | 2,81 | -2,02% | 3.436.007,00 |
| 04.03.2025 | 2,94 | 2,94 | 2,84 | 2,87 | -2,81% | 3.243.048,00 |
| 03.03.2025 | 2,90 | 2,97 | 2,89 | 2,95 | 1,41% | 3.106.638,00 |
| 28.02.2025 | 2,91 | 2,94 | 2,89 | 2,91 | -0,65% | 7.095.143,00 |
| 27.02.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 1,95% | 4.536.990,00 |
| 26.02.2025 | 2,96 | 2,97 | 2,87 | 2,87 | -2,94% | 3.071.718,00 |
| 25.02.2025 | 2,96 | 3,00 | 2,94 | 2,96 | 0,24% | 2.647.474,00 |
| 24.02.2025 | 2,91 | 3,01 | 2,91 | 2,95 | 1,23% | 3.344.123,00 |
| 21.02.2025 | 2,95 | 2,98 | 2,92 | 2,92 | -0,95% | 4.018.152,00 |
| 20.02.2025 | 2,95 | 3,00 | 2,94 | 2,95 | -0,44% | 2.163.307,00 |
| 19.02.2025 | 2,98 | 3,01 | 2,95 | 2,96 | -0,77% | 1.818.510,00 |
| 18.02.2025 | 2,95 | 3,02 | 2,94 | 2,98 | 1,22% | 2.978.139,00 |
| 17.02.2025 | 3,04 | 3,06 | 2,95 | 2,95 | -3,41% | 3.619.705,00 |
| 14.02.2025 | 3,01 | 3,08 | 2,98 | 3,05 | 1,40% | 6.384.146,00 |
| 13.02.2025 | 2,98 | 3,02 | 2,96 | 3,01 | 1,21% | 3.386.533,00 |
| 12.02.2025 | 2,96 | 2,99 | 2,95 | 2,97 | 0,34% | 3.479.792,00 |
| 11.02.2025 | 2,88 | 2,96 | 2,86 | 2,96 | 2,17% | 2.314.107,00 |
| 10.02.2025 | 2,82 | 2,91 | 2,82 | 2,90 | 2,95% | 4.426.462,00 |
| 07.02.2025 | 2,71 | 2,87 | 2,71 | 2,82 | 3,84% | 7.577.897,00 |
| 06.02.2025 | 2,71 | 2,74 | 2,69 | 2,71 | 0,15% | 2.467.328,00 |
| 05.02.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -1,56% | 2.245.578,00 |
| 04.02.2025 | 2,79 | 2,80 | 2,75 | 2,75 | -0,72% | 3.993.830,00 |
| 03.02.2025 | 2,67 | 2,77 | 2,61 | 2,77 | 1,61% | 3.222.590,00 |
| 31.01.2025 | 2,69 | 2,75 | 2,69 | 2,73 | 1,30% | 4.135.332,00 |
| 30.01.2025 | 2,63 | 2,70 | 2,62 | 2,69 | 2,05% | 3.215.863,00 |
| 29.01.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 1,85% | 4.010.064,00 |
| 28.01.2025 | 2,60 | 2,64 | 2,57 | 2,59 | -0,35% | 6.607.146,00 |
| 27.01.2025 | 2,44 | 2,60 | 2,42 | 2,60 | 6,26% | 5.712.386,00 |
| 24.01.2025 | 2,46 | 2,48 | 2,44 | 2,45 | 0,49% | 3.597.483,00 |
| 23.01.2025 | 2,46 | 2,47 | 2,42 | 2,43 | -1,26% | 4.642.289,00 |
| 22.01.2025 | 2,50 | 2,52 | 2,46 | 2,46 | -2,22% | 3.905.421,00 |
| 21.01.2025 | 2,58 | 2,60 | 2,51 | 2,52 | -2,44% | 3.921.831,00 |
| 20.01.2025 | 2,55 | 2,59 | 2,53 | 2,58 | 1,45% | 4.701.908,00 |
| 17.01.2025 | 2,49 | 2,59 | 2,49 | 2,55 | -1,01% | 8.925.625,00 |
| 16.01.2025 | 2,57 | 2,58 | 2,54 | 2,57 | 0,12% | 4.552.148,00 |
| 15.01.2025 | 2,53 | 2,57 | 2,51 | 2,57 | 2,35% | 7.467.132,00 |
| 14.01.2025 | 2,58 | 2,60 | 2,51 | 2,51 | -0,79% | 6.302.625,00 |
| 13.01.2025 | 2,46 | 2,54 | 2,46 | 2,53 | 2,14% | 5.761.332,00 |
| 10.01.2025 | 2,48 | 2,50 | 2,46 | 2,48 | -0,68% | 4.002.008,00 |
| 09.01.2025 | 2,44 | 2,49 | 2,41 | 2,49 | 1,75% | 3.444.115,00 |
| 08.01.2025 | 2,55 | 2,55 | 2,45 | 2,45 | -4,52% | 7.347.835,00 |
| 07.01.2025 | 2,58 | 2,69 | 2,56 | 2,57 | -1,61% | 6.012.859,00 |
| 06.01.2025 | 2,56 | 2,62 | 2,55 | 2,61 | 2,11% | 5.691.569,00 |
| 03.01.2025 | 2,58 | 2,60 | 2,55 | 2,56 | -0,78% | 3.753.535,00 |
| 02.01.2025 | 2,58 | 2,59 | 2,55 | 2,58 | 0,08% | 5.802.886,00 |
| 31.12.2024 | 2,51 | 2,58 | 2,50 | 2,57 | 2,35% | 2.203.959,00 |
| 30.12.2024 | 2,51 | 2,56 | 2,51 | 2,51 | -0,79% | 5.774.706,00 |
| 27.12.2024 | 2,51 | 2,53 | 2,49 | 2,53 | 0,24% | 4.151.563,00 |
| 24.12.2024 | 2,50 | 2,55 | 2,50 | 2,53 | 1,08% | 3.396.305,00 |
| 23.12.2024 | 2,50 | 2,55 | 2,48 | 2,50 | -0,36% | 7.076.114,00 |
| 20.12.2024 | 2,43 | 2,52 | 2,39 | 2,51 | 2,41% | 26.390.005,00 |
| 19.12.2024 | 2,55 | 2,57 | 2,43 | 2,45 | -5,59% | 19.738.732,00 |
| 18.12.2024 | 2,53 | 2,62 | 2,50 | 2,60 | 3,55% | 20.406.647,00 |
| 17.12.2024 | 2,57 | 2,62 | 2,35 | 2,51 | -3,87% | 29.335.103,00 |
| 16.12.2024 | 2,40 | 2,67 | 2,32 | 2,61 | -68,58% | 76.000.253,00 |
| 13.12.2024 | 8,48 | 8,61 | 8,26 | 8,30 | -2,81% | 27.049.752,00 |
| 12.12.2024 | 8,53 | 8,65 | 8,38 | 8,54 | -0,44% | 7.910.622,00 |
| 11.12.2024 | 8,66 | 8,78 | 8,57 | 8,58 | -1,29% | 5.775.460,00 |
| 10.12.2024 | 8,80 | 8,85 | 8,69 | 8,69 | -1,92% | 5.267.159,00 |
| 09.12.2024 | 8,82 | 8,97 | 8,79 | 8,86 | 1,23% | 5.635.205,00 |
| 06.12.2024 | 8,52 | 8,79 | 8,51 | 8,75 | 1,91% | 6.058.898,00 |
| 05.12.2024 | 8,46 | 8,60 | 8,42 | 8,59 | 1,66% | 3.976.930,00 |
| 04.12.2024 | 8,48 | 8,53 | 8,44 | 8,45 | -0,52% | 3.813.173,00 |
| 03.12.2024 | 8,58 | 8,61 | 8,45 | 8,49 | -0,82% | 3.934.456,00 |
| 02.12.2024 | 8,59 | 8,65 | 8,50 | 8,56 | -1,47% | 3.447.025,00 |
| 29.11.2024 | 8,65 | 8,71 | 8,60 | 8,69 | 0,07% | 3.384.362,00 |
| 28.11.2024 | 8,83 | 8,86 | 8,67 | 8,68 | -1,65% | 3.675.730,00 |
| 27.11.2024 | 8,80 | 8,83 | 8,73 | 8,83 | 0,02% | 2.419.529,00 |
| 26.11.2024 | 8,85 | 8,90 | 8,81 | 8,83 | -1,23% | 2.273.947,00 |
| 25.11.2024 | 8,88 | 8,98 | 8,79 | 8,94 | 1,13% | 7.372.826,00 |
| 22.11.2024 | 8,68 | 8,85 | 8,52 | 8,84 | 2,24% | 3.085.500,00 |
| 21.11.2024 | 8,74 | 8,74 | 8,60 | 8,64 | -1,05% | 4.109.128,00 |
| 20.11.2024 | 8,77 | 8,80 | 8,63 | 8,74 | -0,16% | 5.082.368,00 |
| 19.11.2024 | 8,91 | 8,98 | 8,60 | 8,75 | -2,13% | 5.861.788,00 |
| 18.11.2024 | 8,95 | 9,06 | 8,91 | 8,94 | -1,65% | 2.596.019,00 |
| 15.11.2024 | 9,09 | 9,23 | 9,03 | 9,09 | -0,63% | 2.551.099,00 |
| 14.11.2024 | 8,99 | 9,15 | 8,92 | 9,15 | 2,90% | 2.638.320,00 |
| 13.11.2024 | 8,94 | 9,00 | 8,80 | 8,89 | -0,76% | 2.842.699,00 |