2,066€
2,23%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,98 | 2,03 | 1,98 | 2,02 | -10,18% | 2.819,00 |
| 05.03.2026 | 2,15 | 2,25 | 2,11 | 2,25 | 5,63% | 42.085,00 |
| 04.03.2026 | 2,08 | 2,13 | 2,08 | 2,13 | 3,00% | 1.899,00 |
| 03.03.2026 | 2,12 | 2,12 | 2,07 | 2,07 | -4,26% | 24.033,00 |
| 02.03.2026 | 2,15 | 2,20 | 2,15 | 2,16 | -1,95% | 5.300,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,19 | 2,20 | -1,03% | 6.997,00 |
| 26.02.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 2,39% | 61,00 |
| 25.02.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -0,09% | 2.351,00 |
| 24.02.2026 | 2,19 | 2,19 | 2,18 | 2,18 | -1,98% | 9.230,00 |
| 23.02.2026 | 2,20 | 2,22 | 2,20 | 2,22 | 0,54% | 204,00 |
| 20.02.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,09% | 103,00 |
| 19.02.2026 | 2,20 | 2,21 | 2,19 | 2,21 | 0,91% | 12.454,00 |
| 18.02.2026 | 2,21 | 2,21 | 2,17 | 2,19 | 0,88% | 311.081,00 |
| 17.02.2026 | 2,19 | 2,19 | 2,17 | 2,17 | 0,84% | 417,00 |
| 16.02.2026 | 2,23 | 2,23 | 2,15 | 2,15 | -3,19% | 37.950,00 |
| 13.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,63% | 7.811,00 |
| 12.02.2026 | 2,18 | 2,18 | 2,17 | 2,17 | -1,90% | 7.257,00 |
| 11.02.2026 | 2,22 | 2,22 | 2,21 | 2,21 | -2,73% | 11.569,00 |
| 10.02.2026 | 2,27 | 2,28 | 2,27 | 2,27 | 1,66% | 55.604,00 |
| 09.02.2026 | 2,21 | 2,23 | 2,21 | 2,23 | -0,27% | 11.667,00 |
| 06.02.2026 | 2,16 | 2,24 | 2,15 | 2,24 | -0,40% | 76.222,00 |
| 05.02.2026 | 2,30 | 2,34 | 2,25 | 2,25 | 0,85% | 468.512,00 |
| 04.02.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -1,76% | 27.122,00 |
| 03.02.2026 | 2,32 | 2,32 | 2,27 | 2,27 | -2,78% | 13.486,00 |
| 02.02.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -3,15% | 6,00 |
| 28.01.2026 | 2,38 | 2,41 | 2,38 | 2,41 | -0,12% | 8.487,00 |
| 26.01.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | 4.310,00 |
| 23.01.2026 | 2,40 | 2,40 | 2,39 | 2,39 | -0,54% | 2.765,00 |
| 22.01.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,22% | 12.800,00 |
| 21.01.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -3,33% | 174.467,00 |
| 20.01.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 0,00% | 52,00 |
| 19.01.2026 | 2,38 | 2,46 | 2,38 | 2,46 | -1,99% | 601,00 |
| 16.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 2,03% | 2.471,00 |
| 15.01.2026 | 2,43 | 2,46 | 2,43 | 2,46 | 3,32% | 377,00 |
| 14.01.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -3,21% | 2.011,00 |
| 13.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 5.721,00 |
| 12.01.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 1,91% | 9.796,00 |
| 09.01.2026 | 2,38 | 2,41 | 2,38 | 2,41 | 2,42% | 5.803,00 |
| 08.01.2026 | 2,35 | 2,36 | 2,35 | 2,36 | -2,40% | 5.468,00 |
| 07.01.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 0,42% | 203,00 |
| 06.01.2026 | 2,42 | 2,42 | 2,39 | 2,41 | -0,82% | 9.894,00 |
| 05.01.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 3,15% | 11.636,00 |
| 02.01.2026 | 2,37 | 2,38 | 2,35 | 2,35 | -1,09% | 80,00 |
| 30.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,25% | 629,00 |
| 29.12.2025 | 2,35 | 2,36 | 2,28 | 2,28 | -2,77% | 12.394,00 |
| 23.12.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -0,30% | 645,00 |
| 22.12.2025 | 2,34 | 2,36 | 2,34 | 2,35 | -0,17% | 4.232,00 |
| 19.12.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -0,08% | 94.806,00 |
| 18.12.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 0,30% | 71.634,00 |
| 17.12.2025 | 2,32 | 2,35 | 2,32 | 2,35 | -0,84% | 1.812,00 |
| 16.12.2025 | 2,33 | 2,37 | 2,33 | 2,37 | -0,63% | 6.210,00 |
| 15.12.2025 | 2,36 | 2,39 | 2,36 | 2,39 | -3,01% | 596,00 |
| 12.12.2025 | 2,39 | 2,46 | 2,38 | 2,46 | 3,89% | 4.386,00 |
| 11.12.2025 | 2,35 | 2,40 | 2,35 | 2,37 | 0,51% | 39.866,00 |
| 10.12.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 0,68% | 3.181,00 |
| 09.12.2025 | 2,40 | 2,40 | 2,34 | 2,34 | -0,43% | 5.221,00 |
| 08.12.2025 | 2,41 | 2,41 | 2,35 | 2,35 | -2,41% | 299.120,00 |
| 05.12.2025 | 2,38 | 2,43 | 2,38 | 2,41 | 2,08% | 8.416,00 |
| 04.12.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,60% | 455,00 |
| 03.12.2025 | 2,34 | 2,35 | 2,33 | 2,35 | -1,47% | 13.342,00 |
| 02.12.2025 | 2,42 | 2,42 | 2,37 | 2,38 | -2,70% | 3.204,00 |
| 01.12.2025 | 2,43 | 2,47 | 2,43 | 2,45 | -2,90% | 9.146,00 |
| 28.11.2025 | 2,52 | 2,55 | 2,48 | 2,52 | 0,08% | 71.748,00 |
| 27.11.2025 | 2,45 | 2,52 | 2,45 | 2,52 | 3,28% | 16.974,00 |
| 26.11.2025 | 2,47 | 2,49 | 2,44 | 2,44 | -1,34% | 3.834,00 |
| 25.11.2025 | 2,55 | 2,55 | 2,47 | 2,47 | -2,68% | 17.561,00 |
| 24.11.2025 | 2,58 | 2,58 | 2,54 | 2,54 | 0,59% | 156,00 |
| 21.11.2025 | 2,53 | 2,53 | 2,51 | 2,52 | 0,96% | 4.958,00 |
| 20.11.2025 | 2,51 | 2,53 | 2,44 | 2,50 | -0,99% | 709.376,00 |
| 19.11.2025 | 2,87 | 2,87 | 2,30 | 2,52 | -13,53% | 1.165.692,00 |
| 17.11.2025 | 2,96 | 2,96 | 2,91 | 2,92 | -1,82% | 12.133,00 |
| 13.11.2025 | 3,01 | 3,01 | 2,97 | 2,97 | -0,67% | 2.192,00 |
| 12.11.2025 | 3,02 | 3,06 | 2,99 | 2,99 | -0,37% | 1.258,00 |
| 11.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,08% | - |
| 07.11.2025 | 3,00 | 3,00 | 2,97 | 2,97 | -1,30% | 5.697,00 |
| 06.11.2025 | 3,02 | 3,02 | 3,01 | 3,01 | -0,59% | 7.149,00 |
| 05.11.2025 | 2,99 | 3,03 | 2,99 | 3,03 | 1,30% | 7.784,00 |
| 04.11.2025 | 3,01 | 3,03 | 2,99 | 2,99 | -3,33% | 14.430,00 |
| 03.11.2025 | 3,14 | 3,14 | 3,09 | 3,09 | -0,93% | 5.006,00 |
| 31.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,21% | - |
| 30.10.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,80% | 5.533,00 |
| 29.10.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,19% | 2.160,00 |
| 28.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,08% | 8.000,00 |
| 24.10.2025 | 3,12 | 3,15 | 3,12 | 3,15 | -0,57% | 5.590,00 |
| 23.10.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 1,77% | - |
| 22.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,53% | 1.000,00 |
| 21.10.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 1,72% | - |
| 20.10.2025 | 3,01 | 3,02 | 2,99 | 3,02 | 0,17% | 8.942,00 |
| 17.10.2025 | 2,97 | 3,03 | 2,97 | 3,01 | 0,37% | 4.912,00 |
| 16.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,25% | 102,00 |
| 15.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,27% | 1.578,00 |
| 14.10.2025 | 2,96 | 3,03 | 2,96 | 3,00 | 1,56% | 20.300,00 |
| 13.10.2025 | 2,95 | 2,95 | 2,94 | 2,95 | 1,06% | 64,00 |
| 10.10.2025 | 2,96 | 2,96 | 2,92 | 2,92 | -2,57% | 1.753,00 |
| 09.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 08.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,50% | 400,00 |
| 07.10.2025 | 3,03 | 3,03 | 3,02 | 3,02 | -0,95% | 10,00 |
| 06.10.2025 | 3,05 | 3,05 | 3,04 | 3,04 | -1,58% | 501,00 |
| 03.10.2025 | 3,11 | 3,11 | 3,09 | 3,09 | -0,42% | 67,00 |
| 02.10.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 1,84% | - |