2,735€
-0,44%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,12% | 200,00 |
| 07.05.2025 | 2,75 | 2,78 | 2,75 | 2,78 | 2,21% | 453,00 |
| 06.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,29% | 68,00 |
| 05.05.2025 | 2,74 | 2,74 | 2,72 | 2,73 | -0,37% | 117,00 |
| 02.05.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 5,80% | 1.142,00 |
| 29.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -3,22% | 2.235,00 |
| 28.04.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,83% | 5.000,00 |
| 25.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,42% | 500,00 |
| 24.04.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 2,49% | 1.499,00 |
| 23.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 5,59% | 100,00 |
| 22.04.2025 | 2,48 | 2,48 | 2,44 | 2,44 | -1,89% | 51,00 |
| 17.04.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 0,65% | 101,00 |
| 16.04.2025 | 2,43 | 2,47 | 2,39 | 2,47 | 0,82% | 2.077,00 |
| 15.04.2025 | 2,45 | 2,46 | 2,45 | 2,45 | 1,79% | 34,00 |
| 14.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,65% | 1.326,00 |
| 11.04.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -2,31% | 1.300,00 |
| 10.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,95% | 400,00 |
| 09.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,14% | 420,00 |
| 08.04.2025 | 2,32 | 2,39 | 2,32 | 2,38 | 2,15% | 4.162,00 |
| 07.04.2025 | 2,30 | 2,33 | 2,30 | 2,33 | -5,17% | 1.159,00 |
| 04.04.2025 | 2,50 | 2,50 | 2,44 | 2,46 | -4,44% | 4.660,00 |
| 03.04.2025 | 2,67 | 2,67 | 2,57 | 2,57 | -6,03% | 1.365,00 |
| 02.04.2025 | 2,71 | 2,74 | 2,71 | 2,74 | -3,87% | 2.100,00 |
| 01.04.2025 | 2,77 | 2,85 | 2,75 | 2,85 | 3,08% | 8.886,00 |
| 31.03.2025 | 2,81 | 2,83 | 2,76 | 2,76 | -2,99% | 4.001,00 |
| 28.03.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 0,99% | 2.589,00 |
| 27.03.2025 | 2,84 | 2,84 | 2,81 | 2,82 | -0,07% | 2.300,00 |
| 26.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,61% | - |
| 25.03.2025 | 2,84 | 2,87 | 2,84 | 2,87 | 2,25% | 2.475,00 |
| 24.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,74% | 446,00 |
| 19.03.2025 | 2,74 | 2,75 | 2,74 | 2,75 | -1,68% | 22,00 |
| 17.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,85% | 94,00 |
| 14.03.2025 | 2,72 | 2,75 | 2,70 | 2,75 | -3,61% | 7.880,00 |
| 13.03.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 1,21% | 35,00 |
| 12.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,68% | 50,00 |
| 11.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,20% | 700,00 |
| 10.03.2025 | 2,93 | 2,93 | 2,83 | 2,83 | -4,13% | 1,00 |
| 07.03.2025 | 2,92 | 2,96 | 2,90 | 2,96 | 3,94% | 735,00 |
| 06.03.2025 | 2,87 | 2,88 | 2,83 | 2,84 | 1,14% | 2.832,00 |
| 05.03.2025 | 2,90 | 2,90 | 2,81 | 2,81 | -1,88% | 486,00 |
| 04.03.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -2,81% | 299,00 |
| 03.03.2025 | 2,91 | 2,95 | 2,91 | 2,95 | 0,85% | 317,00 |
| 28.02.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 1,95% | 2.647,00 |
| 27.02.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -2,65% | 1.025,00 |
| 26.02.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,41% | 103,00 |
| 25.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,08% | 129,00 |
| 24.02.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 1,23% | 5.632,00 |
| 21.02.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 1,53% | 130,00 |
| 20.02.2025 | 2,94 | 3,01 | 2,88 | 2,88 | -2,71% | 6.425,00 |
| 19.02.2025 | 2,99 | 3,02 | 2,96 | 2,96 | -0,71% | 1.206,00 |
| 18.02.2025 | 2,94 | 3,00 | 2,94 | 2,98 | 0,30% | 660,00 |
| 17.02.2025 | 3,05 | 3,05 | 2,96 | 2,97 | -2,53% | 2.278,00 |
| 14.02.2025 | 3,08 | 3,08 | 3,01 | 3,05 | 1,77% | 4.378,00 |
| 13.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,81% | 799,00 |
| 12.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,85% | 85,00 |
| 11.02.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 1,31% | 6.930,00 |
| 10.02.2025 | 2,88 | 2,91 | 2,88 | 2,91 | 3,09% | 494,00 |
| 07.02.2025 | 2,72 | 2,84 | 2,72 | 2,82 | 4,18% | 10.374,00 |
| 06.02.2025 | 2,72 | 2,74 | 2,71 | 2,71 | -0,22% | 11.400,00 |
| 05.02.2025 | 2,75 | 2,75 | 2,70 | 2,71 | 0,41% | 716,00 |
| 04.02.2025 | 2,75 | 2,80 | 2,70 | 2,70 | 0,71% | 8.360,00 |
| 03.02.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -1,65% | 836,00 |
| 31.01.2025 | 2,73 | 2,73 | 2,71 | 2,73 | 6,90% | 4.166,00 |
| 30.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,11% | - |
| 29.01.2025 | 2,60 | 2,62 | 2,52 | 2,52 | -2,66% | 1.914,00 |
| 28.01.2025 | 2,57 | 2,60 | 2,57 | 2,59 | 5,97% | 1.749,00 |
| 24.01.2025 | 2,46 | 2,46 | 2,45 | 2,45 | 0,41% | 5.543,00 |
| 23.01.2025 | 2,47 | 2,47 | 2,43 | 2,44 | -4,66% | 1.385,00 |
| 21.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,82% | 1,00 |
| 20.01.2025 | 2,55 | 2,58 | 2,55 | 2,58 | 0,78% | 2.299,00 |
| 17.01.2025 | 2,57 | 2,57 | 2,55 | 2,56 | -0,66% | 3.085,00 |
| 16.01.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,12% | 2.610,00 |
| 15.01.2025 | 2,55 | 2,57 | 2,51 | 2,57 | 2,35% | 1.832,00 |
| 14.01.2025 | 2,54 | 2,54 | 2,51 | 2,51 | -0,79% | 900,00 |
| 13.01.2025 | 2,48 | 2,53 | 2,48 | 2,53 | 2,80% | 15,00 |
| 10.01.2025 | 2,49 | 2,49 | 2,46 | 2,46 | -1,32% | 9.176,00 |
| 09.01.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 1,71% | - |
| 08.01.2025 | 2,48 | 2,48 | 2,45 | 2,45 | -8,61% | 3.193,00 |
| 07.01.2025 | 2,60 | 2,68 | 2,59 | 2,68 | 2,84% | 494,00 |
| 06.01.2025 | 2,56 | 2,61 | 2,56 | 2,61 | 2,27% | 1.204,00 |
| 03.01.2025 | 2,55 | 2,58 | 2,55 | 2,55 | -0,97% | 3.566,00 |
| 02.01.2025 | 2,58 | 2,58 | 2,56 | 2,58 | 1,62% | 319,00 |
| 30.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,52% | - |
| 27.12.2024 | 2,52 | 2,54 | 2,51 | 2,52 | 0,84% | 7.383,00 |
| 23.12.2024 | 2,49 | 2,54 | 2,49 | 2,50 | 2,08% | 10.848,00 |
| 20.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,89% | 200,00 |
| 19.12.2024 | 2,52 | 2,52 | 2,47 | 2,47 | -4,78% | 56.181,00 |
| 18.12.2024 | 2,53 | 2,60 | 2,53 | 2,60 | 9,31% | 8.618,00 |
| 17.12.2024 | 2,59 | 2,59 | 2,38 | 2,38 | -4,16% | 3.805,00 |
| 16.12.2024 | 2,41 | 2,53 | 2,41 | 2,48 | -70,21% | 25.961,00 |
| 13.12.2024 | 8,49 | 8,49 | 8,30 | 8,32 | -0,98% | 2.153,00 |
| 12.12.2024 | 8,50 | 8,50 | 8,40 | 8,40 | -2,21% | 181,00 |
| 11.12.2024 | 8,76 | 8,76 | 8,59 | 8,59 | -1,13% | 2.462,00 |
| 10.12.2024 | 8,83 | 8,83 | 8,69 | 8,69 | -2,10% | 3.186,00 |
| 09.12.2024 | 8,88 | 8,88 | 8,87 | 8,87 | 1,23% | 1.204,00 |
| 06.12.2024 | 8,67 | 8,77 | 8,67 | 8,77 | 2,07% | 558,00 |
| 05.12.2024 | 8,46 | 8,59 | 8,46 | 8,59 | 1,51% | 158,00 |
| 04.12.2024 | 8,47 | 8,47 | 8,46 | 8,46 | -0,54% | 6,00 |
| 03.12.2024 | 8,55 | 8,55 | 8,48 | 8,51 | -0,77% | 503,00 |
| 02.12.2024 | 8,58 | 8,58 | 8,56 | 8,57 | -1,49% | 758,00 |