2,068€
1,57%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 2,04 | 2,09 | 2,04 | 2,07 | 1,67% | 1.713.078,00 |
| 06.05.2026 | 1,97 | 2,05 | 1,97 | 2,04 | 3,82% | 3.096.888,00 |
| 05.05.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,72% | 1.583.638,00 |
| 04.05.2026 | 1,99 | 2,02 | 1,95 | 1,95 | -1,91% | 2.166.715,00 |
| 30.04.2026 | 2,07 | 2,07 | 1,95 | 1,99 | -4,20% | 3.313.177,00 |
| 29.04.2026 | 2,07 | 2,07 | 2,05 | 2,07 | 0,29% | 1.380.078,00 |
| 28.04.2026 | 2,12 | 2,14 | 2,07 | 2,07 | -3,00% | 2.078.597,00 |
| 27.04.2026 | 2,15 | 2,15 | 2,11 | 2,13 | -1,39% | 1.376.978,00 |
| 24.04.2026 | 2,17 | 2,18 | 2,14 | 2,16 | -0,37% | 2.157.543,00 |
| 23.04.2026 | 2,19 | 2,19 | 2,17 | 2,17 | -0,73% | 1.809.458,00 |
| 22.04.2026 | 2,18 | 2,24 | 2,15 | 2,18 | -1,97% | 1.856.753,00 |
| 21.04.2026 | 2,18 | 2,24 | 2,18 | 2,23 | 1,36% | 1.993.294,00 |
| 20.04.2026 | 2,23 | 2,24 | 2,19 | 2,20 | -2,74% | 2.399.414,00 |
| 17.04.2026 | 2,20 | 2,30 | 2,20 | 2,26 | 3,20% | 2.458.034,00 |
| 16.04.2026 | 2,20 | 2,21 | 2,18 | 2,19 | 0,18% | 1.986.597,00 |
| 15.04.2026 | 2,13 | 2,19 | 2,13 | 2,19 | 2,73% | 2.068.700,00 |
| 14.04.2026 | 2,10 | 2,14 | 2,09 | 2,13 | 1,82% | 2.334.606,00 |
| 13.04.2026 | 2,07 | 2,09 | 2,03 | 2,09 | 0,19% | 3.624.690,00 |
| 10.04.2026 | 2,01 | 2,12 | 2,01 | 2,09 | 4,30% | 4.496.262,00 |
| 09.04.2026 | 2,06 | 2,06 | 2,00 | 2,00 | -3,85% | 3.752.937,00 |
| 08.04.2026 | 2,07 | 2,12 | 2,02 | 2,08 | 4,21% | 6.071.089,00 |
| 07.04.2026 | 2,10 | 2,15 | 1,96 | 2,00 | 9,13% | 9.538.357,00 |
| 02.04.2026 | 1,80 | 1,85 | 1,79 | 1,83 | 0,83% | 1.519.414,00 |
| 01.04.2026 | 1,81 | 1,84 | 1,79 | 1,81 | 2,20% | 1.356.164,00 |
| 31.03.2026 | 1,76 | 1,79 | 1,75 | 1,78 | 1,20% | 2.304.750,00 |
| 30.03.2026 | 1,69 | 1,77 | 1,69 | 1,75 | 3,79% | 4.961.688,00 |
| 27.03.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 0,66% | 3.138.085,00 |
| 26.03.2026 | 1,70 | 1,72 | 1,68 | 1,68 | -2,38% | 2.724.034,00 |
| 25.03.2026 | 1,71 | 1,75 | 1,70 | 1,72 | 1,84% | 1.739.127,00 |
| 24.03.2026 | 1,70 | 1,71 | 1,65 | 1,69 | -0,53% | 2.919.644,00 |
| 23.03.2026 | 1,67 | 1,75 | 1,65 | 1,70 | -0,93% | 2.356.581,00 |
| 20.03.2026 | 1,78 | 1,79 | 1,71 | 1,71 | -3,33% | 8.736.195,00 |
| 19.03.2026 | 1,82 | 1,86 | 1,77 | 1,77 | -3,01% | 2.228.015,00 |
| 18.03.2026 | 1,96 | 1,97 | 1,83 | 1,83 | -6,50% | 3.829.734,00 |
| 17.03.2026 | 1,95 | 1,96 | 1,92 | 1,96 | 0,15% | 2.395.903,00 |
| 16.03.2026 | 1,96 | 1,98 | 1,92 | 1,95 | -0,51% | 1.277.179,00 |
| 13.03.2026 | 1,92 | 1,98 | 1,84 | 1,96 | -0,76% | 3.229.332,00 |
| 12.03.2026 | 1,97 | 2,00 | 1,94 | 1,98 | 0,76% | 2.042.259,00 |
| 11.03.2026 | 2,02 | 2,03 | 1,96 | 1,96 | -3,54% | 1.475.133,00 |
| 10.03.2026 | 2,07 | 2,07 | 2,03 | 2,03 | 0,69% | 1.357.834,00 |
| 09.03.2026 | 1,99 | 2,04 | 1,97 | 2,02 | -0,05% | 1.790.170,00 |
| 06.03.2026 | 2,12 | 2,12 | 1,98 | 2,02 | -3,58% | 2.224.861,00 |
| 05.03.2026 | 2,11 | 2,14 | 2,10 | 2,10 | -0,62% | 1.410.782,00 |
| 04.03.2026 | 2,08 | 2,14 | 2,07 | 2,11 | 1,59% | 1.975.945,00 |
| 03.03.2026 | 2,12 | 2,13 | 2,05 | 2,08 | -3,62% | 2.814.411,00 |
| 02.03.2026 | 2,14 | 2,19 | 2,14 | 2,15 | -2,18% | 955.353,00 |
| 27.02.2026 | 2,19 | 2,22 | 2,18 | 2,20 | -0,14% | 1.975.307,00 |
| 26.02.2026 | 2,18 | 2,23 | 2,16 | 2,21 | 1,10% | 1.328.340,00 |
| 25.02.2026 | 2,16 | 2,20 | 2,16 | 2,18 | 0,51% | 947.346,00 |
| 24.02.2026 | 2,21 | 2,22 | 2,17 | 2,17 | -2,25% | 1.139.195,00 |
| 23.02.2026 | 2,20 | 2,26 | 2,19 | 2,22 | 0,50% | 2.132.341,00 |
| 20.02.2026 | 2,19 | 2,22 | 2,18 | 2,21 | 0,87% | 914.457,00 |
| 19.02.2026 | 2,18 | 2,22 | 2,18 | 2,19 | 0,92% | 996.950,00 |
| 18.02.2026 | 2,22 | 2,22 | 2,16 | 2,17 | -1,27% | 2.465.167,00 |
| 17.02.2026 | 2,15 | 2,20 | 2,15 | 2,20 | 2,04% | 1.101.574,00 |
| 16.02.2026 | 2,23 | 2,23 | 2,15 | 2,15 | -3,36% | 960.160,00 |
| 13.02.2026 | 2,18 | 2,23 | 2,16 | 2,23 | 2,44% | 2.238.320,00 |
| 12.02.2026 | 2,24 | 2,24 | 2,17 | 2,18 | -1,54% | 1.768.073,00 |
| 11.02.2026 | 2,23 | 2,25 | 2,21 | 2,21 | -2,64% | 2.222.417,00 |
| 10.02.2026 | 2,26 | 2,30 | 2,25 | 2,27 | 1,43% | 1.788.877,00 |
| 09.02.2026 | 2,22 | 2,24 | 2,19 | 2,24 | 0,99% | 1.335.415,00 |
| 06.02.2026 | 2,22 | 2,25 | 2,16 | 2,22 | -1,47% | 2.043.520,00 |
| 05.02.2026 | 2,27 | 2,34 | 2,24 | 2,25 | 0,09% | 1.647.770,00 |
| 04.02.2026 | 2,26 | 2,28 | 2,22 | 2,25 | -0,97% | 3.103.193,00 |
| 03.02.2026 | 2,35 | 2,35 | 2,27 | 2,27 | -3,03% | 2.688.752,00 |
| 02.02.2026 | 2,35 | 2,37 | 2,33 | 2,34 | -0,59% | 1.861.667,00 |
| 30.01.2026 | 2,36 | 2,38 | 2,34 | 2,35 | 0,04% | 2.508.825,00 |
| 29.01.2026 | 2,41 | 2,41 | 2,35 | 2,35 | -2,12% | 1.808.724,00 |
| 28.01.2026 | 2,40 | 2,42 | 2,36 | 2,40 | 1,22% | 2.176.335,00 |
| 27.01.2026 | 2,41 | 2,43 | 2,38 | 2,38 | -1,86% | 1.350.139,00 |
| 26.01.2026 | 2,41 | 2,44 | 2,40 | 2,42 | 0,54% | 1.121.383,00 |
| 23.01.2026 | 2,39 | 2,41 | 2,36 | 2,41 | 0,38% | 1.763.079,00 |
| 22.01.2026 | 2,40 | 2,41 | 2,36 | 2,40 | 0,84% | 1.921.429,00 |
| 21.01.2026 | 2,35 | 2,39 | 2,34 | 2,38 | 0,68% | 2.254.641,00 |
| 20.01.2026 | 2,38 | 2,39 | 2,35 | 2,36 | -1,34% | 2.085.685,00 |
| 19.01.2026 | 2,39 | 2,40 | 2,37 | 2,39 | -1,16% | 1.778.969,00 |
| 16.01.2026 | 2,45 | 2,46 | 2,41 | 2,42 | -1,30% | 1.151.851,00 |
| 15.01.2026 | 2,44 | 2,45 | 2,41 | 2,45 | 0,57% | 1.431.741,00 |
| 14.01.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,84% | 1.425.928,00 |
| 13.01.2026 | 2,43 | 2,44 | 2,38 | 2,40 | -1,11% | 1.084.860,00 |
| 12.01.2026 | 2,42 | 2,43 | 2,39 | 2,42 | 0,37% | 1.074.060,00 |
| 09.01.2026 | 2,35 | 2,42 | 2,35 | 2,41 | 2,42% | 1.780.004,00 |
| 08.01.2026 | 2,39 | 2,40 | 2,34 | 2,36 | -1,30% | 1.513.312,00 |
| 07.01.2026 | 2,43 | 2,43 | 2,36 | 2,39 | -0,71% | 1.983.682,00 |
| 06.01.2026 | 2,42 | 2,43 | 2,38 | 2,41 | -1,03% | 2.102.369,00 |
| 05.01.2026 | 2,36 | 2,43 | 2,36 | 2,43 | 3,36% | 2.364.280,00 |
| 02.01.2026 | 2,36 | 2,38 | 2,34 | 2,35 | -0,63% | 1.628.891,00 |
| 31.12.2025 | 2,36 | 2,37 | 2,35 | 2,37 | -0,25% | 554.077,00 |
| 30.12.2025 | 2,34 | 2,39 | 2,34 | 2,37 | 1,02% | 1.244.637,00 |
| 29.12.2025 | 2,35 | 2,38 | 2,35 | 2,35 | -0,93% | 1.284.437,00 |
| 24.12.2025 | 2,35 | 2,38 | 2,34 | 2,37 | 1,07% | 296.964,00 |
| 23.12.2025 | 2,35 | 2,35 | 2,33 | 2,35 | -0,04% | 1.474.164,00 |
| 22.12.2025 | 2,36 | 2,37 | 2,32 | 2,35 | -0,72% | 1.108.496,00 |
| 19.12.2025 | 2,35 | 2,36 | 2,33 | 2,36 | -0,04% | 3.577.668,00 |
| 18.12.2025 | 2,35 | 2,37 | 2,32 | 2,36 | 0,81% | 1.929.216,00 |
| 17.12.2025 | 2,32 | 2,36 | 2,31 | 2,35 | 0,99% | 1.158.620,00 |
| 16.12.2025 | 2,37 | 2,37 | 2,32 | 2,32 | -2,15% | 2.210.845,00 |
| 15.12.2025 | 2,35 | 2,39 | 2,35 | 2,37 | 0,72% | 1.152.017,00 |
| 12.12.2025 | 2,37 | 2,40 | 2,36 | 2,36 | -0,38% | 1.983.522,00 |
| 11.12.2025 | 2,35 | 2,40 | 2,34 | 2,37 | 0,64% | 1.156.243,00 |