3,183€
0,63%
Echtzeit-Aktienkurs VIVENDI SE INH. EO 0,55
Bid:
Ask:
Aktienkurse zur VIVENDI SE INH. EO 0,55 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,18 | 3,21 | 3,17 | 3,17 | 0,06% | 785.550,00 |
| 14.08.2025 | 3,19 | 3,19 | 3,15 | 3,16 | -0,38% | 945.217,00 |
| 13.08.2025 | 3,20 | 3,22 | 3,18 | 3,18 | -0,72% | 1.131.835,00 |
| 12.08.2025 | 3,27 | 3,27 | 3,18 | 3,20 | -1,75% | 1.675.754,00 |
| 11.08.2025 | 3,27 | 3,28 | 3,24 | 3,26 | 0,22% | 1.177.109,00 |
| 08.08.2025 | 3,30 | 3,30 | 3,23 | 3,25 | -0,52% | 1.073.117,00 |
| 07.08.2025 | 3,26 | 3,30 | 3,26 | 3,27 | 0,43% | 2.089.818,00 |
| 06.08.2025 | 3,29 | 3,29 | 3,25 | 3,25 | -0,61% | 1.755.197,00 |
| 05.08.2025 | 3,25 | 3,31 | 3,22 | 3,27 | 1,18% | 1.379.134,00 |
| 04.08.2025 | 3,20 | 3,25 | 3,19 | 3,23 | 0,65% | 2.138.763,00 |
| 01.08.2025 | 3,26 | 3,32 | 3,14 | 3,21 | -3,40% | 3.136.135,00 |
| 31.07.2025 | 3,28 | 3,38 | 3,26 | 3,33 | 0,36% | 2.812.725,00 |
| 30.07.2025 | 3,30 | 3,36 | 3,29 | 3,31 | 0,33% | 2.482.115,00 |
| 29.07.2025 | 3,35 | 3,39 | 3,30 | 3,30 | -1,46% | 3.014.127,00 |
| 28.07.2025 | 3,50 | 3,50 | 3,35 | 3,35 | -3,68% | 2.886.683,00 |
| 25.07.2025 | 3,52 | 3,54 | 3,48 | 3,48 | -1,83% | 3.087.810,00 |
| 24.07.2025 | 3,56 | 3,58 | 3,54 | 3,54 | 0,28% | 3.025.674,00 |
| 23.07.2025 | 3,54 | 3,56 | 3,46 | 3,53 | 0,97% | 2.596.679,00 |
| 22.07.2025 | 3,40 | 3,50 | 3,37 | 3,50 | 2,73% | 2.342.336,00 |
| 21.07.2025 | 3,46 | 3,52 | 3,36 | 3,41 | 2,25% | 4.519.025,00 |
| 18.07.2025 | 3,11 | 3,34 | 3,09 | 3,33 | 13,26% | 7.377.401,00 |
| 17.07.2025 | 2,95 | 2,96 | 2,90 | 2,94 | 0,41% | 1.932.747,00 |
| 16.07.2025 | 2,85 | 2,94 | 2,85 | 2,93 | 2,63% | 1.803.833,00 |
| 15.07.2025 | 2,86 | 2,88 | 2,82 | 2,86 | 0,07% | 1.345.351,00 |
| 14.07.2025 | 2,87 | 2,89 | 2,85 | 2,85 | -1,59% | 1.580.519,00 |
| 11.07.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 0,87% | 1.611.269,00 |
| 10.07.2025 | 2,86 | 2,90 | 2,84 | 2,87 | 1,02% | 1.579.725,00 |
| 09.07.2025 | 2,84 | 2,86 | 2,80 | 2,85 | -0,18% | 1.867.057,00 |
| 08.07.2025 | 2,84 | 2,87 | 2,83 | 2,85 | 0,21% | 1.484.542,00 |
| 07.07.2025 | 2,86 | 2,87 | 2,84 | 2,84 | -0,25% | 1.342.453,00 |
| 04.07.2025 | 2,86 | 2,87 | 2,85 | 2,85 | -0,56% | 566.096,00 |
| 03.07.2025 | 2,91 | 2,91 | 2,85 | 2,87 | -0,90% | 1.205.896,00 |
| 02.07.2025 | 2,87 | 2,90 | 2,84 | 2,89 | 1,40% | 1.339.672,00 |
| 01.07.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -2,59% | 1.189.001,00 |
| 30.06.2025 | 2,91 | 2,94 | 2,91 | 2,93 | 0,76% | 1.386.426,00 |
| 27.06.2025 | 2,90 | 2,95 | 2,90 | 2,91 | 0,76% | 1.223.507,00 |
| 26.06.2025 | 2,87 | 2,90 | 2,87 | 2,89 | 0,94% | 1.257.364,00 |
| 25.06.2025 | 2,91 | 2,93 | 2,86 | 2,86 | -2,16% | 1.520.291,00 |
| 24.06.2025 | 2,91 | 2,95 | 2,91 | 2,92 | 1,49% | 1.587.007,00 |
| 23.06.2025 | 2,86 | 2,92 | 2,85 | 2,88 | -0,03% | 1.423.306,00 |
| 20.06.2025 | 2,87 | 2,91 | 2,86 | 2,88 | 1,05% | 7.320.747,00 |
| 19.06.2025 | 2,86 | 2,89 | 2,85 | 2,85 | -1,35% | 1.177.915,00 |
| 18.06.2025 | 2,90 | 2,93 | 2,87 | 2,89 | -0,35% | 1.128.907,00 |
| 17.06.2025 | 2,94 | 2,94 | 2,87 | 2,90 | -2,23% | 2.212.462,00 |
| 16.06.2025 | 2,93 | 2,98 | 2,92 | 2,96 | 0,95% | 1.949.639,00 |
| 13.06.2025 | 2,89 | 2,94 | 2,88 | 2,94 | 0,07% | 1.573.229,00 |
| 12.06.2025 | 2,91 | 2,95 | 2,91 | 2,93 | 0,27% | 1.053.146,00 |
| 11.06.2025 | 2,90 | 2,94 | 2,89 | 2,93 | 0,79% | 1.111.035,00 |
| 10.06.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,52% | 1.456.666,00 |
| 09.06.2025 | 2,87 | 2,90 | 2,87 | 2,89 | 0,42% | 726.410,00 |
| 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 |