2,917€
-0,43%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,90 | 2,94 | 2,89 | 2,90 | -1,04% | - |
| 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 | 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 |