3,481€
-1,93%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 3,53 | 3,53 | 3,48 | 3,48 | -1,92% | 100,00 |
| 24.07.2025 | 3,57 | 3,58 | 3,55 | 3,55 | 0,25% | 1.013,00 |
| 23.07.2025 | 3,49 | 3,55 | 3,49 | 3,54 | 4,12% | 93.545,00 |
| 22.07.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,35% | 400,00 |
| 21.07.2025 | 3,39 | 3,45 | 3,39 | 3,41 | 2,25% | 16.319,00 |
| 18.07.2025 | 3,19 | 3,34 | 3,19 | 3,34 | 13,62% | 4.380,00 |
| 17.07.2025 | 2,91 | 2,94 | 2,91 | 2,94 | 0,24% | 54,00 |
| 16.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 2,38% | 5.760,00 |
| 15.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,28% | 38,00 |
| 14.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,93% | 180,00 |
| 11.07.2025 | 2,87 | 2,90 | 2,87 | 2,90 | 0,77% | 90,00 |
| 10.07.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 1,99% | 10.030,00 |
| 09.07.2025 | 2,81 | 2,82 | 2,81 | 2,82 | -1,26% | 11,00 |
| 08.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,25% | - |
| 07.07.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -0,25% | 3,00 |
| 04.07.2025 | 2,86 | 2,88 | 2,86 | 2,86 | -2,76% | 2.087,00 |
| 01.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,86% | 6,00 |
| 27.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 0,83% | - |
| 26.06.2025 | 2,88 | 2,89 | 2,88 | 2,89 | -0,99% | 2.625,00 |
| 25.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,27% | 1,00 |
| 24.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,46% | - |
| 23.06.2025 | 2,86 | 2,89 | 2,86 | 2,88 | -0,03% | 78,00 |
| 20.06.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,63% | 126,00 |
| 19.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,38% | 7,00 |
| 17.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -2,12% | 320,00 |
| 16.06.2025 | 2,95 | 2,97 | 2,94 | 2,97 | 1,16% | 20,00 |
| 12.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,48% | - |
| 11.06.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 0,86% | 1.113,00 |
| 10.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,56% | 1,00 |
| 09.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 3,00 |
| 06.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,28% | 700,00 |
| 05.06.2025 | 2,89 | 2,89 | 2,87 | 2,89 | -0,17% | 2.470,00 |
| 04.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,89% | 153,00 |
| 03.06.2025 | 2,88 | 2,92 | 2,88 | 2,92 | -0,27% | 13,00 |
| 02.06.2025 | 2,95 | 2,95 | 2,93 | 2,93 | -1,58% | 27,00 |
| 30.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,27% | - |
| 29.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,03% | 30.103,00 |
| 28.05.2025 | 2,96 | 2,97 | 2,96 | 2,96 | 0,03% | 143,00 |
| 27.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,20% | - |
| 26.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,00% | - |
| 23.05.2025 | 2,91 | 2,91 | 2,87 | 2,87 | -0,97% | 159,00 |
| 22.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,16% | - |
| 21.05.2025 | 2,89 | 2,96 | 2,89 | 2,96 | 2,28% | 201,00 |
| 20.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,65% | - |
| 19.05.2025 | 2,81 | 2,85 | 2,81 | 2,85 | 0,67% | 51,00 |
| 16.05.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 1,07% | 654,00 |
| 15.05.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 0,57% | 6,00 |
| 14.05.2025 | 2,80 | 2,80 | 2,79 | 2,79 | -1,17% | 51,00 |
| 13.05.2025 | 2,77 | 2,82 | 2,77 | 2,82 | 1,18% | 1.832,00 |
| 12.05.2025 | 2,79 | 2,79 | 2,76 | 2,79 | 1,83% | 3.238,00 |
| 09.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,44% | - |
| 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 |