117,575€
-0,82%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 117,45 | 118,55 | 117,35 | 118,55 | 0,72% | 3.618,00 |
| 30.09.2025 | 116,50 | 117,90 | 116,50 | 117,70 | 1,03% | 3.795,00 |
| 29.09.2025 | 116,40 | 117,00 | 116,00 | 116,50 | -0,09% | 1.578,00 |
| 26.09.2025 | 116,25 | 116,65 | 116,25 | 116,60 | 1,30% | 273,00 |
| 25.09.2025 | 114,80 | 115,25 | 114,50 | 115,10 | -0,52% | 1.849,00 |
| 24.09.2025 | 117,15 | 117,15 | 114,95 | 115,70 | -1,36% | 1.820,00 |
| 23.09.2025 | 117,45 | 118,25 | 117,30 | 117,30 | 0,21% | 725,00 |
| 22.09.2025 | 117,00 | 117,10 | 116,50 | 117,05 | -0,38% | 1.766,00 |
| 19.09.2025 | 117,95 | 118,20 | 116,80 | 117,50 | 0,09% | 1.398,00 |
| 18.09.2025 | 117,50 | 118,30 | 116,65 | 117,40 | 0,82% | 2.092,00 |
| 17.09.2025 | 117,80 | 117,80 | 115,05 | 116,45 | -1,15% | 1.169,00 |
| 16.09.2025 | 119,45 | 119,45 | 117,65 | 117,80 | -1,55% | 1.762,00 |
| 15.09.2025 | 119,00 | 120,15 | 118,95 | 119,65 | 0,84% | 1.422,00 |
| 12.09.2025 | 118,60 | 118,75 | 117,75 | 118,65 | 2,06% | 2.580,00 |
| 08.09.2025 | 116,35 | 116,35 | 116,05 | 116,25 | 0,48% | 485,00 |
| 05.09.2025 | 115,95 | 116,35 | 115,05 | 115,70 | -0,30% | 457,00 |
| 04.09.2025 | 114,65 | 116,15 | 114,30 | 116,05 | 1,40% | 4.033,00 |
| 03.09.2025 | 113,30 | 114,70 | 112,80 | 114,45 | 1,10% | 1.533,00 |
| 02.09.2025 | 115,45 | 115,45 | 113,00 | 113,20 | -1,57% | 2.829,00 |
| 01.09.2025 | 116,05 | 116,05 | 115,00 | 115,00 | -0,73% | 1.196,00 |
| 29.08.2025 | 117,40 | 117,40 | 115,45 | 115,85 | -1,03% | 2.173,00 |
| 28.08.2025 | 116,30 | 117,90 | 115,95 | 117,05 | 1,25% | 2.780,00 |
| 27.08.2025 | 115,20 | 117,00 | 114,40 | 115,60 | 1,00% | 9.115,00 |
| 26.08.2025 | 115,65 | 115,65 | 113,80 | 114,45 | -5,69% | 10.830,00 |
| 25.08.2025 | 128,40 | 128,40 | 121,35 | 121,35 | -5,89% | 987,00 |
| 22.08.2025 | 128,90 | 130,00 | 128,90 | 128,95 | 0,51% | 55,00 |
| 21.08.2025 | 128,25 | 128,80 | 128,25 | 128,30 | -0,27% | 116,00 |
| 20.08.2025 | 129,00 | 129,10 | 128,45 | 128,65 | -0,35% | 784,00 |
| 19.08.2025 | 128,40 | 129,95 | 128,25 | 129,10 | 0,78% | 744,00 |
| 18.08.2025 | 129,70 | 129,70 | 128,05 | 128,10 | -1,27% | 842,00 |
| 15.08.2025 | 128,60 | 129,95 | 128,60 | 129,75 | 1,49% | 529,00 |
| 14.08.2025 | 127,35 | 127,90 | 127,05 | 127,85 | 1,11% | 1.567,00 |
| 13.08.2025 | 125,80 | 126,60 | 125,75 | 126,45 | 1,28% | 591,00 |
| 12.08.2025 | 125,20 | 125,20 | 123,50 | 124,85 | 0,12% | 1.252,00 |
| 11.08.2025 | 124,00 | 124,70 | 123,70 | 124,70 | 0,93% | 220,00 |
| 08.08.2025 | 122,75 | 123,95 | 122,65 | 123,55 | 0,57% | 985,00 |
| 07.08.2025 | 121,90 | 123,70 | 121,80 | 122,85 | 1,19% | 2.476,00 |
| 06.08.2025 | 121,25 | 122,05 | 121,10 | 121,40 | 0,71% | 1.286,00 |
| 05.08.2025 | 120,40 | 121,15 | 120,20 | 120,55 | 0,50% | 6.219,00 |
| 04.08.2025 | 119,55 | 120,50 | 119,55 | 119,95 | 0,88% | 4.071,00 |
| 01.08.2025 | 120,90 | 121,00 | 118,90 | 118,90 | -2,26% | 7.485,00 |
| 31.07.2025 | 124,50 | 124,50 | 121,65 | 121,65 | -2,48% | 2.711,00 |
| 30.07.2025 | 124,35 | 124,95 | 123,70 | 124,75 | -0,20% | 1.346,00 |
| 29.07.2025 | 123,95 | 125,25 | 123,80 | 125,00 | 1,34% | 953,00 |
| 28.07.2025 | 125,00 | 125,00 | 123,25 | 123,35 | -0,56% | 899,00 |
| 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 |