1,653€
-1,08%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,68 | 1,69 | 1,66 | 1,66 | -0,72% | 1.388.850,00 |
| 11.11.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | 1.158.556,00 |
| 10.11.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -0,30% | 1.432.197,00 |
| 09.11.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -1,25% | 1.219.583,00 |
| 06.11.2026 | 1,71 | 1,71 | 1,64 | 1,68 | -2,78% | 1.459.512,00 |
| 05.11.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 1,53% | 1.330.638,00 |
| 04.11.2026 | 1,64 | 1,70 | 1,63 | 1,70 | 4,23% | 1.775.011,00 |
| 03.11.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 0,43% | 1.188.509,00 |
| 02.11.2026 | 1,62 | 1,63 | 1,60 | 1,62 | -0,25% | 1.046.856,00 |
| 30.10.2026 | 1,56 | 1,69 | 1,56 | 1,63 | 6,90% | 5.563.414,00 |
| 29.10.2026 | 1,53 | 1,54 | 1,51 | 1,52 | 0,20% | 866.658,00 |
| 28.10.2026 | 1,56 | 1,56 | 1,50 | 1,52 | -2,69% | 2.083.850,00 |
| 27.10.2026 | 1,54 | 1,59 | 1,52 | 1,56 | 3,17% | 2.798.721,00 |
| 26.10.2026 | 1,55 | 1,56 | 1,51 | 1,51 | -2,39% | 1.565.525,00 |
| 23.10.2026 | 1,59 | 1,59 | 1,55 | 1,55 | -2,39% | 1.733.361,00 |
| 22.10.2026 | 1,54 | 1,59 | 1,53 | 1,59 | 1,02% | 1.487.315,00 |
| 21.10.2026 | 1,58 | 1,59 | 1,54 | 1,57 | 1,03% | 1.365.197,00 |
| 20.10.2026 | 1,55 | 1,57 | 1,54 | 1,56 | -0,32% | 1.028.793,00 |
| 19.10.2026 | 1,56 | 1,57 | 1,54 | 1,56 | -0,38% | 2.189.130,00 |
| 16.10.2026 | 1,52 | 1,58 | 1,52 | 1,57 | 2,96% | 2.365.015,00 |
| 15.10.2026 | 1,48 | 1,53 | 1,47 | 1,52 | 3,05% | 1.700.501,00 |
| 14.10.2026 | 1,51 | 1,53 | 1,48 | 1,48 | -2,12% | 1.118.845,00 |
| 13.10.2026 | 1,47 | 1,52 | 1,46 | 1,51 | 2,86% | 2.052.962,00 |
| 12.10.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,89% | 2.539.667,00 |
| 09.10.2026 | 1,46 | 1,48 | 1,45 | 1,45 | 0,28% | 1.859.353,00 |
| 08.10.2026 | 1,42 | 1,48 | 1,42 | 1,45 | 1,83% | 3.547.659,00 |
| 07.10.2026 | 1,42 | 1,45 | 1,41 | 1,42 | -0,49% | 1.588.441,00 |
| 06.10.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 0,99% | 1.258.204,00 |
| 05.10.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | 1.171.184,00 |
| 02.10.2026 | 1,41 | 1,45 | 1,41 | 1,42 | 0,78% | 2.206.576,00 |
| 01.10.2026 | 1,41 | 1,44 | 1,40 | 1,41 | -0,63% | 2.550.519,00 |
| 30.09.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -2,14% | 1.751.466,00 |
| 29.09.2026 | 1,48 | 1,48 | 1,45 | 1,45 | -0,96% | 2.086.191,00 |
| 28.09.2026 | 1,47 | 1,48 | 1,46 | 1,47 | 0,55% | 1.737.627,00 |
| 25.09.2026 | 1,46 | 1,48 | 1,45 | 1,46 | -0,41% | 1.911.817,00 |
| 24.09.2026 | 1,47 | 1,49 | 1,46 | 1,46 | -0,75% | 1.823.731,00 |
| 23.09.2026 | 1,48 | 1,49 | 1,47 | 1,47 | -0,81% | 2.175.399,00 |
| 22.09.2026 | 1,52 | 1,55 | 1,49 | 1,49 | -1,98% | 1.476.950,00 |
| 21.09.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 1,54% | 1.489.017,00 |
| 18.09.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -2,61% | 6.478.783,00 |
| 17.09.2026 | 1,57 | 1,59 | 1,53 | 1,53 | -1,48% | 1.916.577,00 |
| 16.09.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 1,70% | 1.583.089,00 |
| 15.09.2026 | 1,55 | 1,56 | 1,52 | 1,53 | -1,29% | 1.679.775,00 |
| 14.09.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 1,44% | 1.953.116,00 |
| 11.09.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 4,95% | 2.512.012,00 |
| 10.09.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,69% | 2.786.393,00 |
| 09.09.2026 | 1,46 | 1,51 | 1,46 | 1,48 | -0,47% | 3.228.554,00 |
| 08.09.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -0,13% | 1.824.772,00 |
| 07.09.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 0,00% | 1.994.578,00 |
| 04.09.2026 | 1,52 | 1,55 | 1,49 | 1,49 | -6,70% | 7.441.648,00 |
| 03.09.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,63% | 2.196.424,00 |
| 02.09.2026 | 1,58 | 1,60 | 1,56 | 1,59 | -0,13% | 2.125.171,00 |
| 01.09.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,49% | 1.880.373,00 |
| 31.08.2026 | 1,62 | 1,63 | 1,61 | 1,61 | -0,98% | 3.159.542,00 |
| 28.08.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -0,31% | 2.366.276,00 |
| 27.08.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -1,15% | 2.464.864,00 |
| 26.08.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -1,20% | 1.295.929,00 |
| 25.08.2026 | 1,67 | 1,68 | 1,65 | 1,67 | 0,24% | 1.123.263,00 |
| 24.08.2026 | 1,66 | 1,67 | 1,64 | 1,67 | 0,42% | 1.939.790,00 |
| 21.08.2026 | 1,66 | 1,67 | 1,64 | 1,66 | 0,42% | 2.206.134,00 |
| 20.08.2026 | 1,66 | 1,67 | 1,63 | 1,66 | -0,12% | 2.371.887,00 |
| 19.08.2026 | 1,65 | 1,66 | 1,63 | 1,66 | -0,06% | 1.500.506,00 |
| 18.08.2026 | 1,64 | 1,67 | 1,63 | 1,66 | -0,12% | 1.889.208,00 |
| 17.08.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -2,01% | 1.717.007,00 |
| 14.08.2026 | 1,63 | 1,70 | 1,63 | 1,69 | 3,93% | 2.479.817,00 |
| 13.08.2026 | 1,62 | 1,64 | 1,61 | 1,63 | -0,06% | 2.800.532,00 |
| 12.08.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -2,92% | 1.924.436,00 |
| 11.08.2026 | 1,68 | 1,70 | 1,67 | 1,68 | -0,41% | 2.460.107,00 |
| 10.08.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -1,92% | 2.100.761,00 |
| 07.08.2026 | 1,69 | 1,73 | 1,67 | 1,72 | 2,26% | 3.063.552,00 |
| 06.08.2026 | 1,69 | 1,72 | 1,68 | 1,68 | 1,75% | 2.564.499,00 |
| 05.08.2026 | 1,71 | 1,73 | 1,65 | 1,65 | -2,42% | 2.813.558,00 |
| 04.08.2026 | 1,62 | 1,69 | 1,61 | 1,69 | 4,37% | 4.335.695,00 |
| 03.08.2026 | 1,63 | 1,68 | 1,60 | 1,62 | 1,69% | 5.033.658,00 |
| 31.07.2026 | 1,90 | 1,90 | 1,56 | 1,60 | -19,48% | 15.935.621,00 |
| 30.07.2026 | 2,02 | 2,05 | 1,98 | 1,98 | -2,36% | 2.514.900,00 |
| 29.07.2026 | 1,98 | 2,04 | 1,98 | 2,03 | 2,27% | 1.413.098,00 |
| 28.07.2026 | 1,94 | 1,99 | 1,94 | 1,99 | 2,48% | 1.941.890,00 |
| 27.07.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 2,00% | 1.123.176,00 |
| 24.07.2026 | 1,87 | 1,91 | 1,87 | 1,90 | 1,39% | 1.164.568,00 |
| 23.07.2026 | 1,89 | 1,89 | 1,86 | 1,87 | -1,00% | 1.357.706,00 |
| 22.07.2026 | 1,87 | 1,91 | 1,86 | 1,89 | 0,48% | 1.038.648,00 |
| 21.07.2026 | 1,89 | 1,89 | 1,86 | 1,88 | -0,42% | 917.504,00 |
| 20.07.2026 | 1,87 | 1,91 | 1,87 | 1,89 | 0,59% | 968.230,00 |
| 17.07.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -1,52% | 1.544.104,00 |
| 16.07.2026 | 1,92 | 1,92 | 1,89 | 1,91 | -0,73% | 1.060.815,00 |
| 15.07.2026 | 1,91 | 1,93 | 1,88 | 1,92 | 0,37% | 1.324.006,00 |
| 14.07.2026 | 1,95 | 1,96 | 1,90 | 1,92 | -2,49% | 1.447.697,00 |
| 13.07.2026 | 1,91 | 1,97 | 1,91 | 1,97 | 1,81% | 1.754.660,00 |
| 10.07.2026 | 1,94 | 1,95 | 1,90 | 1,93 | -0,57% | 2.328.626,00 |
| 09.07.2026 | 1,97 | 2,00 | 1,93 | 1,94 | -0,05% | 2.111.803,00 |
| 08.07.2026 | 2,18 | 2,18 | 1,77 | 1,94 | -11,65% | 9.705.358,00 |
| 07.07.2026 | 2,26 | 2,27 | 2,16 | 2,20 | -2,40% | 2.041.870,00 |
| 06.07.2026 | 2,21 | 2,31 | 2,21 | 2,25 | 1,44% | 2.183.880,00 |
| 03.07.2026 | 2,26 | 2,33 | 2,21 | 2,22 | -0,98% | 4.827.677,00 |
| 02.07.2026 | 2,20 | 2,28 | 2,20 | 2,24 | 1,17% | 1.827.701,00 |
| 01.07.2026 | 2,16 | 2,23 | 2,16 | 2,22 | 2,59% | 1.597.521,00 |
| 30.06.2026 | 2,21 | 2,22 | 2,15 | 2,16 | -2,09% | 2.830.483,00 |
| 29.06.2026 | 2,20 | 2,24 | 2,19 | 2,21 | 1,01% | 1.944.950,00 |
| 26.06.2026 | 2,18 | 2,19 | 2,13 | 2,18 | 0,00% | 1.039.488,00 |