8,831€
-1,20%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 8,91 | 8,91 | 8,81 | 8,85 | -1,03% | - |
| 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 | 1,96% | 3.085.500,00 |
| 21.11.2024 | 8,76 | 8,76 | 8,61 | 8,67 | -0,78% | - |
| 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 |
| 12.11.2024 | 9,16 | 9,17 | 8,96 | 8,96 | -3,11% | 3.619.948,00 |
| 11.11.2024 | 9,35 | 9,37 | 9,25 | 9,25 | -0,62% | 2.327.796,00 |
| 08.11.2024 | 9,34 | 9,44 | 9,19 | 9,30 | -0,39% | 4.300.269,00 |
| 07.11.2024 | 9,38 | 9,50 | 9,34 | 9,34 | -0,17% | 3.754.440,00 |
| 06.11.2024 | 9,56 | 9,68 | 9,32 | 9,36 | -1,87% | 4.860.438,00 |
| 05.11.2024 | 9,67 | 9,74 | 9,53 | 9,53 | -1,65% | 2.374.647,00 |
| 04.11.2024 | 9,71 | 9,84 | 9,69 | 9,69 | -0,84% | 1.590.185,00 |
| 01.11.2024 | 9,84 | 9,97 | 9,78 | 9,78 | -0,18% | 1.627.343,00 |
| 31.10.2024 | 9,92 | 9,97 | 9,77 | 9,79 | -1,73% | 4.137.456,00 |
| 30.10.2024 | 10,27 | 10,33 | 9,97 | 9,97 | -3,80% | 4.227.521,00 |
| 29.10.2024 | 10,47 | 10,49 | 10,34 | 10,36 | 0,39% | 2.250.725,00 |
| 28.10.2024 | 10,27 | 10,35 | 10,23 | 10,32 | 0,93% | 1.016.025,00 |
| 25.10.2024 | 10,10 | 10,25 | 10,03 | 10,23 | 1,04% | 1.253.611,00 |
| 24.10.2024 | 10,26 | 10,26 | 10,12 | 10,12 | -1,12% | 2.006.652,00 |
| 23.10.2024 | 10,30 | 10,44 | 10,20 | 10,24 | -1,82% | 2.649.299,00 |
| 22.10.2024 | 10,47 | 10,47 | 10,37 | 10,43 | -0,52% | 1.543.973,00 |
| 21.10.2024 | 10,53 | 10,59 | 10,42 | 10,48 | -0,76% | 1.709.926,00 |
| 18.10.2024 | 10,56 | 10,59 | 10,47 | 10,56 | -0,19% | 2.250.541,00 |
| 17.10.2024 | 10,39 | 10,61 | 10,37 | 10,58 | 1,73% | 2.104.172,00 |
| 16.10.2024 | 10,31 | 10,47 | 10,31 | 10,40 | 1,36% | 2.798.755,00 |
| 15.10.2024 | 10,27 | 10,32 | 10,22 | 10,26 | 0,15% | - |
| 14.10.2024 | 10,25 | 10,27 | 10,18 | 10,25 | -0,10% | 1.160.942,00 |
| 11.10.2024 | 10,23 | 10,33 | 10,18 | 10,26 | 0,10% | 1.620.423,00 |
| 10.10.2024 | 10,30 | 10,34 | 10,24 | 10,25 | -0,53% | 1.439.097,00 |
| 09.10.2024 | 10,27 | 10,33 | 10,26 | 10,30 | 0,68% | 1.131.371,00 |
| 08.10.2024 | 10,21 | 10,27 | 10,16 | 10,23 | -0,24% | 1.167.196,00 |
| 07.10.2024 | 10,26 | 10,29 | 10,18 | 10,26 | 0,39% | 969.285,00 |
| 04.10.2024 | 10,25 | 10,35 | 10,15 | 10,22 | -0,44% | 1.823.518,00 |
| 03.10.2024 | 10,35 | 10,37 | 10,18 | 10,26 | -1,20% | 2.149.538,00 |
| 02.10.2024 | 10,42 | 10,43 | 10,32 | 10,39 | -0,34% | 1.036.235,00 |
| 01.10.2024 | 10,39 | 10,46 | 10,33 | 10,42 | 0,39% | 1.207.021,00 |
| 30.09.2024 | 10,60 | 10,61 | 10,33 | 10,38 | -2,21% | 2.319.414,00 |
| 27.09.2024 | 10,54 | 10,64 | 10,49 | 10,62 | 1,14% | 1.783.557,00 |
| 26.09.2024 | 10,46 | 10,55 | 10,39 | 10,50 | 1,21% | 2.527.091,00 |
| 25.09.2024 | 10,43 | 10,49 | 10,35 | 10,37 | -1,19% | 1.886.217,00 |
| 24.09.2024 | 10,28 | 10,53 | 10,28 | 10,50 | 3,04% | 2.019.140,00 |
| 23.09.2024 | 10,14 | 10,21 | 10,05 | 10,19 | 0,00% | 915.188,00 |
| 20.09.2024 | 10,31 | 10,33 | 10,15 | 10,19 | -1,36% | 2.794.815,00 |
| 19.09.2024 | 10,18 | 10,35 | 10,16 | 10,33 | 2,38% | 2.011.918,00 |
| 18.09.2024 | 10,11 | 10,17 | 10,06 | 10,09 | -0,40% | 1.471.882,00 |
| 17.09.2024 | 10,20 | 10,31 | 10,09 | 10,13 | 0,25% | 1.657.114,00 |
| 16.09.2024 | 10,06 | 10,14 | 10,02 | 10,10 | 0,10% | 1.085.813,00 |
| 13.09.2024 | 9,98 | 10,16 | 9,97 | 10,09 | 1,26% | 1.395.004,00 |
| 12.09.2024 | 10,15 | 10,17 | 9,95 | 9,96 | -1,00% | 1.584.052,00 |
| 11.09.2024 | 9,98 | 10,07 | 9,95 | 10,07 | 0,83% | 1.548.063,00 |
| 10.09.2024 | 10,08 | 10,11 | 9,92 | 9,98 | -1,02% | 971.410,00 |
| 09.09.2024 | 10,12 | 10,19 | 10,08 | 10,09 | -0,20% | 1.007.858,00 |
| 06.09.2024 | 10,20 | 10,22 | 10,09 | 10,11 | -0,93% | 958.005,00 |
| 05.09.2024 | 10,12 | 10,27 | 10,12 | 10,20 | 0,74% | 1.323.662,00 |
| 04.09.2024 | 10,00 | 10,14 | 10,00 | 10,13 | -0,05% | 1.210.473,00 |
| 03.09.2024 | 10,15 | 10,22 | 10,11 | 10,13 | -0,20% | 1.104.696,00 |
| 02.09.2024 | 10,15 | 10,16 | 10,07 | 10,15 | 0,05% | 621.610,00 |
| 30.08.2024 | 10,14 | 10,21 | 10,11 | 10,15 | -0,20% | 2.727.403,00 |
| 29.08.2024 | 10,14 | 10,23 | 10,13 | 10,17 | 0,49% | 1.267.902,00 |
| 28.08.2024 | 10,05 | 10,12 | 10,00 | 10,12 | 0,80% | 1.173.448,00 |
| 27.08.2024 | 10,00 | 10,05 | 9,97 | 10,04 | 0,75% | 1.484.064,00 |
| 26.08.2024 | 9,89 | 10,01 | 9,89 | 9,96 | 0,71% | 1.554.166,00 |
| 23.08.2024 | 9,81 | 9,90 | 9,79 | 9,89 | 0,88% | 1.365.313,00 |
| 22.08.2024 | 9,79 | 9,83 | 9,76 | 9,80 | 0,53% | 1.277.077,00 |
| 21.08.2024 | 9,69 | 9,76 | 9,60 | 9,75 | 0,56% | 1.700.733,00 |
| 20.08.2024 | 9,73 | 9,80 | 9,70 | 9,70 | -0,33% | 1.279.178,00 |
| 19.08.2024 | 9,61 | 9,76 | 9,61 | 9,73 | 1,27% | 1.582.753,00 |
| 16.08.2024 | 9,53 | 9,61 | 9,51 | 9,61 | 0,84% | 3.348.475,00 |
| 15.08.2024 | 9,54 | 9,58 | 9,49 | 9,53 | 0,15% | 1.954.534,00 |
| 14.08.2024 | 9,53 | 9,60 | 9,48 | 9,51 | 0,11% | 1.581.591,00 |
| 13.08.2024 | 9,52 | 9,55 | 9,46 | 9,50 | -0,11% | 1.296.975,00 |
| 12.08.2024 | 9,49 | 9,56 | 9,46 | 9,51 | 0,72% | 1.247.019,00 |
| 09.08.2024 | 9,46 | 9,54 | 9,42 | 9,45 | 0,15% | 1.222.057,00 |
| 08.08.2024 | 9,43 | 9,49 | 9,38 | 9,43 | -0,76% | 1.705.481,00 |
| 07.08.2024 | 9,28 | 9,53 | 9,24 | 9,50 | 3,08% | 2.524.201,00 |
| 06.08.2024 | 9,33 | 9,35 | 9,14 | 9,22 | -0,26% | 2.146.165,00 |
| 05.08.2024 | 9,10 | 9,29 | 9,03 | 9,24 | -1,64% | 3.164.492,00 |
| 02.08.2024 | 9,54 | 9,58 | 9,38 | 9,40 | -2,39% | 2.430.770,00 |
| 01.08.2024 | 9,85 | 9,88 | 9,63 | 9,63 | -2,47% | 2.243.680,00 |
| 31.07.2024 | 10,00 | 10,02 | 9,78 | 9,87 | -0,04% | 2.859.996,00 |
| 30.07.2024 | 9,98 | 10,02 | 9,88 | 9,88 | -0,90% | 2.145.714,00 |
| 29.07.2024 | 9,98 | 10,03 | 9,89 | 9,97 | 0,52% | 2.435.273,00 |
| 26.07.2024 | 10,10 | 10,16 | 9,82 | 9,91 | -1,79% | 4.915.103,00 |
| 25.07.2024 | 10,20 | 10,41 | 9,75 | 10,10 | -6,09% | 6.970.305,00 |
| 24.07.2024 | 10,62 | 10,75 | 10,55 | 10,75 | 0,66% | 3.311.622,00 |
| 23.07.2024 | 10,81 | 10,82 | 10,68 | 10,68 | -1,07% | 3.251.358,00 |
| 22.07.2024 | 10,93 | 11,04 | 10,80 | 10,80 | -0,64% | 3.607.130,00 |
| 19.07.2024 | 10,94 | 10,94 | 10,85 | 10,87 | -1,14% | 2.063.458,00 |
| 18.07.2024 | 10,95 | 11,10 | 10,92 | 10,99 | 0,00% | 1.950.034,00 |
| 17.07.2024 | 11,05 | 11,05 | 10,93 | 10,99 | -0,27% | 1.751.731,00 |
| 16.07.2024 | 11,04 | 11,11 | 11,01 | 11,02 | -0,54% | 2.247.867,00 |
| 15.07.2024 | 10,99 | 11,17 | 10,90 | 11,08 | 0,86% | 2.281.108,00 |
| 12.07.2024 | 10,89 | 10,99 | 10,83 | 10,99 | 0,87% | 2.678.802,00 |
| 11.07.2024 | 10,41 | 10,98 | 10,41 | 10,89 | 5,52% | 6.853.786,00 |
| 10.07.2024 | 10,02 | 10,32 | 10,01 | 10,32 | 3,20% | 2.822.380,00 |