8,902€
2,56%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 8,99 | 9,09 | 8,85 | 8,89 | 2,70% | 3.610.185,00 |
| 07.12.2023 | 8,66 | 8,66 | 8,66 | 8,66 | -1,03% | 1.431.865,00 |
| 06.12.2023 | 8,75 | 8,80 | 8,73 | 8,75 | 0,00% | 1.127.718,00 |
| 05.12.2023 | 8,72 | 8,76 | 8,59 | 8,75 | -0,16% | 1.493.105,00 |
| 04.12.2023 | 8,71 | 8,85 | 8,71 | 8,76 | 0,60% | 1.088.297,00 |
| 01.12.2023 | 8,70 | 8,74 | 8,62 | 8,71 | 0,25% | 1.839.119,00 |
| 30.11.2023 | 8,76 | 8,79 | 8,68 | 8,69 | -0,78% | 3.819.752,00 |
| 29.11.2023 | 8,73 | 8,80 | 8,73 | 8,75 | 0,14% | 937.374,00 |
| 28.11.2023 | 8,76 | 8,78 | 8,71 | 8,74 | -0,59% | 729.831,00 |
| 27.11.2023 | 8,78 | 8,82 | 8,77 | 8,79 | -0,32% | 965.561,00 |
| 24.11.2023 | 8,72 | 8,82 | 8,71 | 8,82 | 1,24% | 1.324.098,00 |
| 23.11.2023 | 8,73 | 8,76 | 8,70 | 8,71 | 0,02% | 606.094,00 |
| 22.11.2023 | 8,66 | 8,82 | 8,66 | 8,71 | 0,65% | 1.108.563,00 |
| 21.11.2023 | 8,72 | 8,82 | 8,64 | 8,66 | -1,16% | 1.315.651,00 |
| 20.11.2023 | 8,77 | 8,81 | 8,70 | 8,76 | -0,41% | 989.996,00 |
| 17.11.2023 | 8,71 | 8,85 | 8,69 | 8,79 | 1,08% | 1.071.316,00 |
| 16.11.2023 | 8,63 | 8,79 | 8,63 | 8,70 | 0,51% | 1.130.341,00 |
| 15.11.2023 | 8,72 | 8,77 | 8,65 | 8,66 | -0,51% | 1.012.237,00 |
| 14.11.2023 | 8,57 | 8,73 | 8,56 | 8,70 | 1,30% | 1.023.084,00 |
| 13.11.2023 | 8,59 | 8,59 | 8,59 | 8,59 | 0,12% | 618.507,00 |
| 10.11.2023 | 8,69 | 8,71 | 8,55 | 8,58 | -1,67% | 1.358.223,00 |
| 09.11.2023 | 8,67 | 8,75 | 8,65 | 8,72 | 0,53% | 837.239,00 |
| 08.11.2023 | 8,52 | 8,71 | 8,47 | 8,68 | 1,28% | 2.393.488,00 |
| 07.11.2023 | 8,51 | 8,61 | 8,46 | 8,57 | 0,33% | 812.846,00 |
| 06.11.2023 | 8,66 | 8,70 | 8,42 | 8,54 | -1,41% | 2.545.703,00 |
| 03.11.2023 | 8,63 | 8,67 | 8,59 | 8,66 | 0,81% | 1.406.029,00 |
| 02.11.2023 | 8,50 | 8,63 | 8,50 | 8,59 | 1,39% | 1.650.286,00 |
| 01.11.2023 | 8,46 | 8,53 | 8,38 | 8,47 | 0,21% | 1.109.626,00 |
| 31.10.2023 | 8,40 | 8,51 | 8,40 | 8,46 | 0,98% | 1.274.916,00 |
| 30.10.2023 | 8,36 | 8,44 | 8,36 | 8,37 | 0,34% | 811.455,00 |
| 27.10.2023 | 8,34 | 8,44 | 8,19 | 8,35 | -1,28% | 1.612.564,00 |
| 26.10.2023 | 8,36 | 8,51 | 8,34 | 8,45 | 0,48% | 1.317.337,00 |
| 25.10.2023 | 8,45 | 8,46 | 8,34 | 8,41 | -0,43% | 861.824,00 |
| 24.10.2023 | 8,42 | 8,50 | 8,41 | 8,45 | 1,32% | 1.307.905,00 |
| 23.10.2023 | 8,34 | 8,34 | 8,34 | 8,34 | -1,88% | 1.652.657,00 |
| 20.10.2023 | 8,50 | 8,50 | 8,50 | 8,50 | 2,96% | 3.527.259,00 |
| 19.10.2023 | 8,40 | 8,44 | 8,26 | 8,26 | -2,37% | 2.414.922,00 |
| 18.10.2023 | 8,48 | 8,56 | 8,44 | 8,46 | -0,47% | 1.327.112,00 |
| 17.10.2023 | 8,53 | 8,64 | 8,50 | 8,50 | -0,40% | 1.705.606,00 |
| 16.10.2023 | 8,50 | 8,56 | 8,44 | 8,53 | 0,47% | 1.196.405,00 |
| 13.10.2023 | 8,64 | 8,64 | 8,48 | 8,49 | -1,85% | 1.263.536,00 |
| 12.10.2023 | 8,60 | 8,69 | 8,59 | 8,65 | 1,08% | 1.866.376,00 |
| 11.10.2023 | 8,49 | 8,62 | 8,49 | 8,56 | 0,66% | 1.434.138,00 |
| 10.10.2023 | 8,42 | 8,56 | 8,41 | 8,50 | 1,89% | 1.382.184,00 |
| 09.10.2023 | 8,30 | 8,41 | 8,21 | 8,34 | 0,75% | 2.050.911,00 |
| 06.10.2023 | 8,28 | 8,28 | 8,28 | 8,28 | -0,60% | 1.697.697,00 |
| 05.10.2023 | 8,46 | 8,50 | 8,33 | 8,33 | -1,37% | 1.660.443,00 |
| 04.10.2023 | 8,34 | 8,57 | 8,33 | 8,45 | 0,40% | 2.841.103,00 |
| 03.10.2023 | 8,31 | 8,50 | 8,29 | 8,41 | 0,74% | 2.642.070,00 |
| 02.10.2023 | 8,65 | 8,67 | 8,34 | 8,35 | 0,22% | 1.961.456,00 |
| 29.09.2023 | 8,33 | 8,33 | 8,33 | 8,33 | 2,38% | 2.477.765,00 |
| 28.09.2023 | 8,06 | 8,16 | 8,04 | 8,14 | 0,72% | 1.686.151,00 |
| 27.09.2023 | 8,15 | 8,21 | 8,07 | 8,08 | -1,08% | 1.249.768,00 |
| 26.09.2023 | 8,25 | 8,30 | 8,17 | 8,17 | -1,45% | 2.288.832,00 |
| 25.09.2023 | 8,41 | 8,50 | 8,28 | 8,29 | -1,96% | 1.643.361,00 |
| 22.09.2023 | 8,26 | 8,47 | 8,23 | 8,46 | 2,05% | 2.839.593,00 |
| 21.09.2023 | 8,30 | 8,31 | 8,22 | 8,29 | -0,48% | 1.586.394,00 |
| 20.09.2023 | 8,27 | 8,36 | 8,25 | 8,33 | 0,85% | 1.425.893,00 |
| 19.09.2023 | 8,09 | 8,26 | 8,08 | 8,26 | 1,80% | 1.675.699,00 |
| 18.09.2023 | 8,20 | 8,30 | 8,10 | 8,11 | -1,34% | 1.356.072,00 |
| 15.09.2023 | 8,30 | 8,31 | 8,21 | 8,22 | -0,72% | 8.225.717,00 |
| 14.09.2023 | 8,17 | 8,29 | 8,16 | 8,28 | 1,85% | 2.083.087,00 |
| 13.09.2023 | 8,14 | 8,17 | 8,11 | 8,13 | -0,29% | 1.401.223,00 |
| 12.09.2023 | 8,25 | 8,27 | 8,13 | 8,15 | -1,12% | 880.632,00 |
| 11.09.2023 | 8,20 | 8,27 | 8,17 | 8,25 | 0,63% | 669.164,00 |
| 08.09.2023 | 8,18 | 8,22 | 8,17 | 8,19 | 0,39% | 1.079.702,00 |
| 07.09.2023 | 8,30 | 8,31 | 8,16 | 8,16 | -2,13% | 1.552.928,00 |
| 06.09.2023 | 8,36 | 8,38 | 8,30 | 8,34 | -0,45% | 1.207.856,00 |
| 05.09.2023 | 8,37 | 8,46 | 8,35 | 8,38 | -0,40% | 1.187.488,00 |
| 04.09.2023 | 8,46 | 8,52 | 8,41 | 8,41 | -0,61% | 1.407.645,00 |
| 01.09.2023 | 8,42 | 8,47 | 8,38 | 8,46 | 0,64% | 1.220.097,00 |
| 31.08.2023 | 8,33 | 8,43 | 8,32 | 8,41 | 1,01% | 4.304.897,00 |
| 30.08.2023 | 8,37 | 8,40 | 8,32 | 8,33 | -0,38% | 1.205.362,00 |
| 29.08.2023 | 8,26 | 8,38 | 8,26 | 8,36 | 1,63% | 2.053.030,00 |
| 28.08.2023 | 8,22 | 8,26 | 8,19 | 8,22 | 0,51% | 1.062.523,00 |
| 25.08.2023 | 8,15 | 8,22 | 8,14 | 8,18 | 0,07% | 1.129.262,00 |
| 24.08.2023 | 8,22 | 8,26 | 8,18 | 8,18 | -0,54% | 1.944.535,00 |
| 23.08.2023 | 8,24 | 8,25 | 8,18 | 8,22 | 0,00% | 1.384.960,00 |
| 22.08.2023 | 8,11 | 8,23 | 8,10 | 8,22 | 1,86% | 1.824.036,00 |
| 21.08.2023 | 8,02 | 8,10 | 8,02 | 8,07 | 0,50% | 1.103.467,00 |
| 18.08.2023 | 8,06 | 8,06 | 7,99 | 8,03 | -0,54% | 1.214.052,00 |
| 17.08.2023 | 8,05 | 8,11 | 8,02 | 8,07 | 0,20% | 1.200.915,00 |
| 16.08.2023 | 8,06 | 8,09 | 8,03 | 8,06 | 0,02% | 1.096.971,00 |
| 15.08.2023 | 8,05 | 8,06 | 7,99 | 8,06 | 0,15% | 1.174.205,00 |
| 14.08.2023 | 8,09 | 8,10 | 8,03 | 8,04 | -0,69% | 1.008.827,00 |
| 11.08.2023 | 8,20 | 8,23 | 8,09 | 8,10 | -1,32% | 1.311.641,00 |
| 10.08.2023 | 8,19 | 8,22 | 8,18 | 8,21 | 0,42% | 1.225.055,00 |
| 09.08.2023 | 8,25 | 8,28 | 8,17 | 8,17 | -0,10% | 1.004.155,00 |
| 08.08.2023 | 8,16 | 8,20 | 8,10 | 8,18 | -0,39% | 1.257.243,00 |
| 07.08.2023 | 8,25 | 8,28 | 8,20 | 8,21 | -0,61% | 1.001.378,00 |
| 04.08.2023 | 8,24 | 8,29 | 8,17 | 8,26 | 0,29% | 1.379.483,00 |
| 03.08.2023 | 8,06 | 8,24 | 8,03 | 8,24 | 2,08% | 2.769.631,00 |
| 02.08.2023 | 8,06 | 8,16 | 8,05 | 8,07 | -0,86% | 2.135.309,00 |
| 01.08.2023 | 8,09 | 8,22 | 8,05 | 8,14 | 0,25% | 1.966.639,00 |
| 31.07.2023 | 8,21 | 8,23 | 8,11 | 8,12 | -1,24% | 1.923.075,00 |
| 28.07.2023 | 8,26 | 8,45 | 8,11 | 8,22 | -2,44% | 3.460.557,00 |
| 27.07.2023 | 8,45 | 8,70 | 8,40 | 8,43 | 0,91% | 4.236.963,00 |
| 26.07.2023 | 8,34 | 8,42 | 8,33 | 8,35 | -0,19% | 1.608.834,00 |
| 25.07.2023 | 8,39 | 8,45 | 8,34 | 8,37 | 0,05% | 1.993.649,00 |
| 24.07.2023 | 8,34 | 8,44 | 8,34 | 8,37 | -0,02% | 1.667.946,00 |