2,875€
-0,28%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,87 | 2,89 | 2,86 | 2,88 | -0,24% | 1.023.117,00 |
| 05.06.2025 | 2,90 | 2,90 | 2,87 | 2,88 | -0,21% | 1.304.860,00 |
| 04.06.2025 | 2,87 | 2,90 | 2,86 | 2,89 | 0,94% | 1.533.348,00 |
| 03.06.2025 | 2,89 | 2,90 | 2,84 | 2,86 | -0,62% | 1.232.737,00 |
| 02.06.2025 | 2,95 | 2,96 | 2,88 | 2,88 | -3,00% | 2.654.937,00 |
| 30.05.2025 | 2,97 | 3,02 | 2,97 | 2,97 | 0,07% | 3.286.686,00 |
| 29.05.2025 | 2,98 | 3,00 | 2,95 | 2,97 | 0,20% | 2.085.848,00 |
| 28.05.2025 | 2,95 | 3,00 | 2,94 | 2,96 | 0,10% | 1.989.084,00 |
| 27.05.2025 | 2,96 | 3,04 | 2,96 | 2,96 | -0,07% | 2.011.419,00 |
| 26.05.2025 | 2,93 | 2,98 | 2,93 | 2,96 | 1,27% | 1.605.637,00 |
| 23.05.2025 | 2,90 | 2,95 | 2,86 | 2,92 | 0,97% | 2.181.400,00 |
| 22.05.2025 | 2,87 | 2,91 | 2,85 | 2,90 | 0,38% | 1.395.996,00 |
| 21.05.2025 | 2,88 | 2,90 | 2,85 | 2,88 | -0,52% | 2.094.689,00 |
| 20.05.2025 | 2,86 | 2,90 | 2,84 | 2,90 | 1,36% | 1.134.159,00 |
| 19.05.2025 | 2,81 | 2,86 | 2,81 | 2,86 | 1,35% | 1.456.705,00 |
| 16.05.2025 | 2,81 | 2,84 | 2,79 | 2,82 | 0,64% | 1.141.907,00 |
| 15.05.2025 | 2,77 | 2,80 | 2,76 | 2,80 | 0,57% | 1.699.144,00 |
| 14.05.2025 | 2,81 | 2,81 | 2,76 | 2,79 | -0,96% | 2.540.661,00 |
| 13.05.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 2,77% | 1.950.413,00 |
| 12.05.2025 | 2,78 | 2,84 | 2,74 | 2,74 | 0,15% | 2.216.453,00 |
| 09.05.2025 | 2,73 | 2,76 | 2,72 | 2,74 | 0,33% | 1.738.884,00 |
| 08.05.2025 | 2,79 | 2,80 | 2,73 | 2,73 | -1,94% | 2.184.415,00 |
| 07.05.2025 | 2,75 | 2,79 | 2,73 | 2,78 | 0,91% | 3.039.760,00 |
| 06.05.2025 | 2,73 | 2,76 | 2,69 | 2,76 | 1,10% | 2.143.649,00 |
| 05.05.2025 | 2,74 | 2,77 | 2,72 | 2,73 | -0,44% | 1.140.618,00 |
| 02.05.2025 | 2,74 | 2,77 | 2,72 | 2,74 | 0,11% | 3.281.182,00 |
| 30.04.2025 | 2,68 | 2,78 | 2,62 | 2,73 | 4,51% | 4.100.896,00 |
| 29.04.2025 | 2,57 | 2,62 | 2,57 | 2,62 | -0,46% | 2.597.370,00 |
| 28.04.2025 | 2,64 | 2,67 | 2,61 | 2,63 | 0,88% | 3.247.158,00 |
| 25.04.2025 | 2,62 | 2,64 | 2,59 | 2,61 | 0,19% | 1.637.107,00 |
| 24.04.2025 | 2,59 | 2,61 | 2,56 | 2,60 | 0,04% | 1.915.009,00 |
| 23.04.2025 | 2,60 | 2,63 | 2,55 | 2,60 | 0,97% | 3.652.134,00 |
| 22.04.2025 | 2,48 | 2,58 | 2,45 | 2,57 | 3,83% | 3.226.057,00 |
| 17.04.2025 | 2,47 | 2,50 | 2,45 | 2,48 | 0,65% | 1.629.278,00 |
| 16.04.2025 | 2,41 | 2,47 | 2,39 | 2,46 | 0,65% | 3.065.462,00 |
| 15.04.2025 | 2,42 | 2,48 | 2,40 | 2,45 | 1,45% | 4.239.830,00 |
| 14.04.2025 | 2,41 | 2,45 | 2,38 | 2,41 | 2,03% | 2.916.610,00 |
| 11.04.2025 | 2,39 | 2,40 | 2,34 | 2,36 | -0,08% | 1.788.005,00 |
| 10.04.2025 | 2,50 | 2,50 | 2,37 | 2,37 | 2,96% | 3.778.139,00 |
| 09.04.2025 | 2,30 | 2,36 | 2,29 | 2,30 | -3,12% | 3.696.230,00 |
| 08.04.2025 | 2,36 | 2,42 | 2,30 | 2,37 | 2,33% | 3.427.629,00 |
| 07.04.2025 | 2,30 | 2,44 | 2,29 | 2,32 | -5,58% | 5.406.260,00 |
| 04.04.2025 | 2,58 | 2,61 | 2,41 | 2,46 | -6,76% | 6.686.514,00 |
| 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 |