128,450€
2,31%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 127,25 | 128,75 | 127,25 | 128,45 | 2,31% | 247,00 |
| 29.04.2026 | 128,15 | 128,15 | 125,55 | 125,55 | -2,60% | 2.705,00 |
| 28.04.2026 | 129,20 | 129,20 | 128,30 | 128,90 | 0,98% | 5.842,00 |
| 27.04.2026 | 127,80 | 128,70 | 127,65 | 127,65 | 0,04% | 497,00 |
| 24.04.2026 | 129,90 | 130,00 | 127,50 | 127,60 | -2,67% | 1.231,00 |
| 23.04.2026 | 130,50 | 131,25 | 129,95 | 131,10 | 0,31% | 1.944,00 |
| 22.04.2026 | 133,90 | 134,35 | 130,70 | 130,70 | -2,02% | 1.083,00 |
| 21.04.2026 | 133,55 | 134,65 | 133,00 | 133,40 | -2,38% | 2.322,00 |
| 20.04.2026 | 135,75 | 136,85 | 135,75 | 136,65 | -0,65% | 337,00 |
| 17.04.2026 | 134,00 | 137,85 | 132,80 | 137,55 | 2,27% | 1.307,00 |
| 16.04.2026 | 134,15 | 135,85 | 134,15 | 134,50 | 0,41% | 1.849,00 |
| 15.04.2026 | 135,55 | 135,55 | 133,95 | 133,95 | -0,96% | 460,00 |
| 14.04.2026 | 134,95 | 135,30 | 134,40 | 135,25 | 0,60% | 322,00 |
| 13.04.2026 | 134,50 | 134,70 | 133,60 | 134,45 | -0,96% | 655,00 |
| 10.04.2026 | 136,45 | 137,75 | 135,75 | 135,75 | -0,73% | 575,00 |
| 09.04.2026 | 137,35 | 137,35 | 135,70 | 136,75 | 0,40% | 1.076,00 |
| 08.04.2026 | 136,80 | 137,00 | 135,00 | 136,20 | 4,21% | 4.824,00 |
| 07.04.2026 | 132,70 | 133,60 | 130,35 | 130,70 | -0,68% | 2.305,00 |
| 02.04.2026 | 130,05 | 131,95 | 130,05 | 131,60 | -0,64% | 1.690,00 |
| 01.04.2026 | 131,75 | 132,45 | 131,40 | 132,45 | 3,36% | 3.477,00 |
| 31.03.2026 | 127,90 | 129,30 | 127,85 | 128,15 | 1,22% | 1.779,00 |
| 30.03.2026 | 127,05 | 127,70 | 126,25 | 126,60 | 0,36% | 1.202,00 |
| 27.03.2026 | 126,50 | 126,85 | 124,95 | 126,15 | -0,71% | 898,00 |
| 26.03.2026 | 128,35 | 128,40 | 126,70 | 127,05 | -1,28% | 2.540,00 |
| 25.03.2026 | 128,50 | 129,50 | 128,20 | 128,70 | 1,02% | 1.506,00 |
| 24.03.2026 | 127,50 | 127,50 | 125,30 | 127,40 | 0,55% | 892,00 |
| 23.03.2026 | 122,25 | 128,25 | 121,20 | 126,70 | 2,47% | 5.068,00 |
| 20.03.2026 | 127,90 | 127,90 | 123,65 | 123,65 | -1,98% | 2.212,00 |
| 19.03.2026 | 127,25 | 127,30 | 125,45 | 126,15 | -2,36% | 2.336,00 |
| 18.03.2026 | 131,00 | 131,40 | 128,50 | 129,20 | -1,00% | 2.111,00 |
| 17.03.2026 | 129,65 | 131,50 | 129,65 | 130,50 | 0,77% | 1.142,00 |
| 16.03.2026 | 129,30 | 130,65 | 129,00 | 129,50 | -0,04% | 1.018,00 |
| 13.03.2026 | 128,25 | 129,80 | 127,95 | 129,55 | -0,38% | 1.961,00 |
| 12.03.2026 | 129,90 | 130,30 | 129,10 | 130,05 | -0,54% | 2.648,00 |
| 11.03.2026 | 129,55 | 131,15 | 128,95 | 130,75 | 0,31% | 2.601,00 |
| 10.03.2026 | 130,75 | 131,50 | 130,00 | 130,35 | 2,24% | 1.350,00 |
| 09.03.2026 | 125,05 | 128,00 | 125,00 | 127,50 | -1,24% | 1.665,00 |
| 06.03.2026 | 131,80 | 131,80 | 127,50 | 129,10 | -1,86% | 2.295,00 |
| 05.03.2026 | 133,55 | 134,80 | 131,25 | 131,55 | -1,90% | 1.671,00 |
| 04.03.2026 | 133,35 | 135,35 | 133,05 | 134,10 | 0,68% | 1.881,00 |
| 03.03.2026 | 133,35 | 133,60 | 132,60 | 133,20 | -3,83% | 1.092,00 |
| 02.03.2026 | 136,30 | 138,50 | 135,50 | 138,50 | -1,70% | 3.610,00 |
| 27.02.2026 | 142,00 | 142,90 | 140,90 | 140,90 | -0,91% | 308,00 |
| 26.02.2026 | 141,25 | 142,95 | 141,05 | 142,20 | 0,32% | 708,00 |
| 25.02.2026 | 142,00 | 142,05 | 140,95 | 141,75 | -0,04% | 1.213,00 |
| 24.02.2026 | 141,20 | 142,90 | 141,15 | 141,80 | 0,67% | 780,00 |
| 23.02.2026 | 140,75 | 141,10 | 140,40 | 140,85 | 0,54% | 2.373,00 |
| 20.02.2026 | 139,50 | 140,60 | 139,00 | 140,10 | 0,65% | 21.585,00 |
| 19.02.2026 | 138,15 | 139,20 | 138,00 | 139,20 | 1,16% | 3.557,00 |
| 18.02.2026 | 137,75 | 138,95 | 137,60 | 137,60 | 0,29% | 2.972,00 |
| 17.02.2026 | 137,35 | 137,65 | 136,50 | 137,20 | 0,51% | 1.292,00 |
| 16.02.2026 | 135,30 | 137,00 | 134,90 | 136,50 | 0,85% | 1.072,00 |
| 13.02.2026 | 134,45 | 135,35 | 134,25 | 135,35 | 1,05% | 1.075,00 |
| 12.02.2026 | 133,95 | 135,00 | 133,60 | 133,95 | 0,19% | 1.253,00 |
| 11.02.2026 | 132,90 | 134,20 | 132,55 | 133,70 | 0,68% | 959,00 |
| 10.02.2026 | 132,65 | 133,05 | 132,15 | 132,80 | -0,11% | 4.735,00 |
| 09.02.2026 | 133,35 | 133,50 | 131,85 | 132,95 | -0,89% | 1.781,00 |
| 06.02.2026 | 130,00 | 134,55 | 129,00 | 134,15 | 9,73% | 7.335,00 |
| 05.02.2026 | 124,15 | 124,15 | 121,40 | 122,25 | -1,61% | 1.849,00 |
| 04.02.2026 | 123,35 | 124,80 | 123,35 | 124,25 | 1,43% | 4.355,00 |
| 03.02.2026 | 121,70 | 123,05 | 121,50 | 122,50 | 0,66% | 2.002,00 |
| 02.02.2026 | 120,85 | 122,85 | 120,85 | 121,70 | 0,45% | 8.033,00 |
| 30.01.2026 | 120,70 | 121,70 | 120,60 | 121,15 | 0,92% | 881,00 |
| 29.01.2026 | 120,00 | 121,00 | 120,00 | 120,05 | 0,42% | 1.957,00 |
| 28.01.2026 | 118,25 | 119,90 | 118,25 | 119,55 | 0,63% | 911,00 |
| 27.01.2026 | 117,80 | 119,05 | 117,80 | 118,80 | 1,37% | 893,00 |
| 26.01.2026 | 117,70 | 117,70 | 116,45 | 117,20 | -0,26% | 2.863,00 |
| 23.01.2026 | 117,20 | 117,50 | 116,35 | 117,50 | -0,13% | 1.849,00 |
| 22.01.2026 | 117,50 | 118,35 | 116,95 | 117,65 | 2,35% | 2.315,00 |
| 21.01.2026 | 115,00 | 115,85 | 114,95 | 114,95 | 0,22% | 1.402,00 |
| 20.01.2026 | 115,15 | 115,35 | 114,00 | 114,70 | -1,16% | 7.565,00 |
| 19.01.2026 | 116,25 | 116,85 | 115,85 | 116,05 | -1,11% | 1.565,00 |
| 16.01.2026 | 116,40 | 117,40 | 116,30 | 117,35 | 0,86% | 1.577,00 |
| 15.01.2026 | 116,75 | 116,75 | 115,00 | 116,35 | -0,34% | 4.196,00 |
| 14.01.2026 | 117,45 | 117,75 | 116,15 | 116,75 | 0,04% | 2.602,00 |
| 13.01.2026 | 118,90 | 119,05 | 116,60 | 116,70 | -4,42% | 6.462,00 |
| 12.01.2026 | 121,00 | 122,25 | 120,00 | 122,10 | 0,95% | 775,00 |
| 09.01.2026 | 121,55 | 122,10 | 120,95 | 120,95 | -2,22% | 1.721,00 |
| 08.01.2026 | 124,10 | 124,25 | 123,25 | 123,70 | -0,40% | 1.432,00 |
| 07.01.2026 | 121,40 | 124,45 | 121,15 | 124,20 | 3,16% | 1.089,00 |
| 06.01.2026 | 121,65 | 121,75 | 120,40 | 120,40 | -0,66% | 1.039,00 |
| 05.01.2026 | 121,65 | 121,65 | 119,85 | 121,20 | -0,04% | 2.554,00 |
| 02.01.2026 | 119,45 | 121,25 | 119,45 | 121,25 | 0,83% | 543,00 |
| 30.12.2025 | 119,90 | 120,25 | 119,90 | 120,25 | 0,33% | 336,00 |
| 29.12.2025 | 119,85 | 120,20 | 119,85 | 119,85 | 0,08% | 517,00 |
| 23.12.2025 | 120,10 | 120,10 | 119,35 | 119,75 | -1,80% | 1.055,00 |
| 22.12.2025 | 119,45 | 121,95 | 118,85 | 121,95 | 1,84% | 1.208,00 |
| 19.12.2025 | 119,10 | 119,85 | 119,10 | 119,75 | -0,42% | 149,00 |
| 18.12.2025 | 119,70 | 120,40 | 119,60 | 120,25 | 0,54% | 401,00 |
| 17.12.2025 | 119,65 | 120,10 | 119,55 | 119,60 | -0,83% | 1.249,00 |
| 16.12.2025 | 119,85 | 120,95 | 119,85 | 120,60 | 0,42% | 2.191,00 |
| 15.12.2025 | 120,00 | 120,50 | 119,85 | 120,10 | 0,63% | 826,00 |
| 12.12.2025 | 120,25 | 120,40 | 119,35 | 119,35 | -0,25% | 963,00 |
| 11.12.2025 | 117,95 | 119,65 | 117,95 | 119,65 | 2,62% | 459,00 |
| 10.12.2025 | 118,80 | 118,80 | 116,60 | 116,60 | -3,00% | 1.869,00 |
| 09.12.2025 | 121,35 | 121,45 | 120,20 | 120,20 | -0,50% | 774,00 |
| 08.12.2025 | 120,45 | 120,85 | 120,45 | 120,80 | 0,37% | 190,00 |
| 05.12.2025 | 120,05 | 120,75 | 120,05 | 120,35 | 0,71% | 693,00 |
| 04.12.2025 | 119,00 | 119,80 | 118,80 | 119,50 | 0,13% | 587,00 |
| 03.12.2025 | 120,90 | 121,05 | 119,35 | 119,35 | -1,89% | 614,00 |