124,525€
0,55%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 122,95 | 124,25 | 122,75 | 124,05 | 0,16% | 476,00 |
| 24.07.2025 | 125,45 | 125,45 | 123,00 | 123,85 | -0,76% | 1.912,00 |
| 23.07.2025 | 123,75 | 124,85 | 123,75 | 124,80 | 1,75% | 587,00 |
| 22.07.2025 | 124,50 | 124,55 | 122,60 | 122,65 | -1,57% | 2.709,00 |
| 21.07.2025 | 125,05 | 125,20 | 124,05 | 124,60 | -0,16% | 1.233,00 |
| 18.07.2025 | 125,65 | 125,65 | 124,40 | 124,80 | 0,44% | 1.647,00 |
| 17.07.2025 | 123,05 | 124,65 | 123,05 | 124,25 | 1,43% | 1.007,00 |
| 16.07.2025 | 124,00 | 124,10 | 122,10 | 122,50 | -1,13% | 1.813,00 |
| 15.07.2025 | 125,60 | 125,80 | 123,90 | 123,90 | -1,00% | 1.022,00 |
| 14.07.2025 | 125,15 | 125,75 | 125,00 | 125,15 | -0,40% | 1.818,00 |
| 11.07.2025 | 125,90 | 125,90 | 124,60 | 125,65 | -0,36% | 1.399,00 |
| 10.07.2025 | 127,50 | 127,50 | 126,10 | 126,10 | -0,71% | 1.218,00 |
| 09.07.2025 | 125,45 | 127,20 | 125,20 | 127,00 | 1,60% | 843,00 |
| 08.07.2025 | 125,65 | 125,85 | 124,60 | 125,00 | -0,32% | 1.995,00 |
| 07.07.2025 | 124,65 | 125,40 | 124,65 | 125,40 | 0,80% | 672,00 |
| 04.07.2025 | 125,05 | 125,05 | 123,65 | 124,40 | -0,84% | 4.425,00 |
| 03.07.2025 | 125,10 | 126,80 | 124,45 | 125,45 | 0,32% | 749,00 |
| 02.07.2025 | 126,05 | 126,05 | 124,75 | 125,05 | -0,24% | 1.101,00 |
| 01.07.2025 | 125,70 | 125,70 | 125,05 | 125,35 | 0,04% | 1.378,00 |
| 30.06.2025 | 125,70 | 125,70 | 124,65 | 125,30 | 0,12% | 2.128,00 |
| 27.06.2025 | 125,05 | 125,15 | 124,65 | 125,15 | 0,89% | 3.095,00 |
| 26.06.2025 | 123,80 | 124,45 | 123,30 | 124,05 | 0,65% | 5.698,00 |
| 25.06.2025 | 123,55 | 123,90 | 122,85 | 123,25 | 0,20% | 142.834,00 |
| 24.06.2025 | 123,10 | 123,75 | 122,45 | 123,00 | 1,65% | 3.388,00 |
| 23.06.2025 | 120,95 | 122,25 | 120,80 | 121,00 | -0,62% | 1.407,00 |
| 20.06.2025 | 122,00 | 122,05 | 120,55 | 121,75 | 0,62% | 3.466,00 |
| 19.06.2025 | 123,25 | 123,30 | 121,00 | 121,00 | -2,26% | 3.738,00 |
| 18.06.2025 | 124,65 | 124,65 | 123,55 | 123,80 | -0,44% | 819,00 |
| 17.06.2025 | 124,20 | 125,15 | 123,10 | 124,35 | -0,84% | 2.500,00 |
| 16.06.2025 | 124,95 | 126,55 | 124,95 | 125,40 | 0,64% | 1.528,00 |
| 13.06.2025 | 124,85 | 125,40 | 124,60 | 124,60 | -1,11% | 1.758,00 |
| 12.06.2025 | 125,35 | 126,80 | 125,35 | 126,00 | 0,20% | 352,00 |
| 11.06.2025 | 126,10 | 126,10 | 124,85 | 125,75 | 0,28% | 2.324,00 |
| 10.06.2025 | 126,55 | 126,55 | 124,85 | 125,40 | -0,32% | 1.825,00 |
| 09.06.2025 | 126,60 | 126,65 | 125,80 | 125,80 | -0,59% | 481,00 |
| 06.06.2025 | 126,80 | 127,00 | 126,30 | 126,55 | -0,12% | 2.454,00 |
| 05.06.2025 | 126,65 | 127,50 | 126,40 | 126,70 | -0,39% | 1.847,00 |
| 04.06.2025 | 127,75 | 127,75 | 126,30 | 127,20 | -0,27% | 2.375,00 |
| 03.06.2025 | 127,90 | 128,05 | 126,35 | 127,55 | -0,23% | 459,00 |
| 02.06.2025 | 126,80 | 127,85 | 126,10 | 127,85 | 1,63% | 3.399,00 |
| 30.05.2025 | 128,75 | 129,00 | 125,80 | 125,80 | -1,80% | 790,00 |
| 29.05.2025 | 128,75 | 128,90 | 128,10 | 128,10 | 0,04% | 2.196,00 |
| 28.05.2025 | 128,30 | 128,80 | 127,00 | 128,05 | -0,43% | 3.883,00 |
| 27.05.2025 | 129,45 | 129,65 | 128,50 | 128,60 | -0,69% | 3.060,00 |
| 26.05.2025 | 129,80 | 130,00 | 128,70 | 129,50 | 0,70% | 790,00 |
| 23.05.2025 | 129,30 | 129,40 | 126,90 | 128,60 | -0,66% | 8.503,00 |
| 22.05.2025 | 129,70 | 129,80 | 128,30 | 129,45 | 0,04% | 9.097,00 |
| 21.05.2025 | 129,00 | 129,50 | 128,25 | 129,40 | 0,43% | 13.509,00 |
| 20.05.2025 | 128,10 | 130,00 | 127,80 | 128,85 | 1,14% | 10.898,00 |
| 19.05.2025 | 127,25 | 127,50 | 126,55 | 127,40 | 0,08% | 6.637,00 |
| 16.05.2025 | 126,85 | 127,30 | 126,20 | 127,30 | 0,83% | 13.873,00 |
| 15.05.2025 | 124,45 | 126,30 | 124,20 | 126,25 | 1,69% | 13.818,00 |
| 14.05.2025 | 123,25 | 124,60 | 123,25 | 124,15 | 1,02% | 6.435,00 |
| 13.05.2025 | 123,80 | 123,80 | 122,40 | 122,90 | -0,28% | 10.700,00 |
| 12.05.2025 | 127,00 | 127,30 | 122,75 | 123,25 | -1,95% | 13.963,00 |
| 09.05.2025 | 126,55 | 126,55 | 125,10 | 125,70 | -1,80% | 2.382,00 |
| 08.05.2025 | 125,85 | 128,00 | 125,05 | 128,00 | 3,23% | 2.666,00 |
| 07.05.2025 | 125,50 | 125,65 | 124,00 | 124,00 | -1,67% | 1.252,00 |
| 06.05.2025 | 125,85 | 126,10 | 124,40 | 126,10 | 0,84% | 9.562,00 |
| 05.05.2025 | 125,80 | 125,80 | 124,70 | 125,05 | -0,20% | 1.313,00 |
| 02.05.2025 | 124,90 | 125,90 | 124,40 | 125,30 | 2,04% | 4.822,00 |
| 30.04.2025 | 122,90 | 124,20 | 122,20 | 122,80 | 0,41% | 5.637,00 |
| 29.04.2025 | 122,20 | 122,65 | 121,90 | 122,30 | 1,33% | 12.459,00 |
| 28.04.2025 | 121,50 | 122,50 | 120,70 | 120,70 | 0,33% | 2.100,00 |
| 25.04.2025 | 119,25 | 122,50 | 118,65 | 120,30 | -0,91% | 18.717,00 |
| 24.04.2025 | 119,70 | 121,40 | 119,35 | 121,40 | 1,63% | 3.903,00 |
| 23.04.2025 | 118,70 | 119,95 | 117,60 | 119,45 | 1,53% | 9.408,00 |
| 22.04.2025 | 116,80 | 118,35 | 116,70 | 117,65 | -1,75% | 17.381,00 |
| 17.04.2025 | 119,35 | 119,85 | 118,30 | 119,75 | 0,00% | 12.776,00 |
| 16.04.2025 | 118,05 | 119,90 | 118,00 | 119,75 | 1,48% | 1.932,00 |
| 15.04.2025 | 117,05 | 118,05 | 116,30 | 118,00 | 1,90% | 7.342,00 |
| 14.04.2025 | 114,80 | 116,20 | 114,40 | 115,80 | 2,34% | 1.729,00 |
| 11.04.2025 | 113,15 | 113,60 | 111,60 | 113,15 | 1,12% | 1.403,00 |
| 10.04.2025 | 113,30 | 113,30 | 111,55 | 111,90 | 3,66% | 955,00 |
| 09.04.2025 | 108,40 | 109,05 | 106,45 | 107,95 | -1,46% | 5.222,00 |
| 08.04.2025 | 108,10 | 110,60 | 106,80 | 109,55 | 2,24% | 3.326,00 |
| 07.04.2025 | 104,35 | 111,35 | 103,50 | 107,15 | -4,67% | 10.074,00 |
| 04.04.2025 | 116,15 | 116,80 | 112,25 | 112,40 | -4,46% | 8.772,00 |
| 03.04.2025 | 117,10 | 119,00 | 117,10 | 117,65 | -0,47% | 2.656,00 |
| 02.04.2025 | 117,55 | 118,20 | 117,35 | 118,20 | 0,55% | 5.130,00 |
| 01.04.2025 | 116,50 | 117,55 | 116,40 | 117,55 | 0,81% | 559,00 |
| 31.03.2025 | 118,00 | 118,00 | 116,20 | 116,60 | -1,77% | 2.947,00 |
| 28.03.2025 | 119,25 | 119,80 | 118,70 | 118,70 | -0,46% | 3.437,00 |
| 27.03.2025 | 118,05 | 119,70 | 117,55 | 119,25 | 0,25% | 17.713,00 |
| 26.03.2025 | 119,80 | 119,80 | 118,60 | 118,95 | -0,25% | 844,00 |
| 25.03.2025 | 119,05 | 120,15 | 118,85 | 119,25 | 0,76% | 2.020,00 |
| 24.03.2025 | 119,20 | 119,20 | 118,30 | 118,35 | 0,04% | 1.791,00 |
| 21.03.2025 | 118,65 | 118,85 | 118,00 | 118,30 | -0,42% | 1.613,00 |
| 20.03.2025 | 119,55 | 119,55 | 118,25 | 118,80 | -0,83% | 3.574,00 |
| 19.03.2025 | 119,05 | 119,90 | 118,85 | 119,80 | 0,29% | 2.502,00 |
| 18.03.2025 | 118,60 | 119,45 | 118,00 | 119,45 | 1,06% | 3.815,00 |
| 17.03.2025 | 117,40 | 118,55 | 117,35 | 118,20 | 0,90% | 3.926,00 |
| 14.03.2025 | 116,10 | 117,75 | 116,10 | 117,15 | 0,99% | 2.143,00 |
| 13.03.2025 | 115,65 | 116,80 | 115,25 | 116,00 | -0,04% | 4.093,00 |
| 12.03.2025 | 115,95 | 116,60 | 115,30 | 116,05 | 1,22% | 2.725,00 |
| 11.03.2025 | 116,45 | 116,75 | 113,85 | 114,65 | -1,25% | 10.875,00 |
| 10.03.2025 | 117,65 | 117,80 | 114,95 | 116,10 | -0,73% | 2.954,00 |
| 07.03.2025 | 117,50 | 118,00 | 116,30 | 116,95 | -1,60% | 1.522,00 |
| 06.03.2025 | 117,75 | 119,75 | 117,65 | 118,85 | 1,19% | 3.154,00 |
| 05.03.2025 | 114,25 | 118,20 | 114,25 | 117,45 | 5,15% | 3.759,00 |