Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 0,84% | 858,00 |
| 30.09.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -0,84% | 5.335,00 |
| 29.09.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -2,05% | 960,00 |
| 28.09.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,55% | 1.352,00 |
| 25.09.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 1,53% | 12.970,00 |
| 24.09.2026 | 1,47 | 1,49 | 1,44 | 1,44 | -2,65% | 3.089,00 |
| 23.09.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -2,06% | 7.195,00 |
| 22.09.2026 | 1,53 | 1,54 | 1,51 | 1,51 | 0,00% | 4.807,00 |
| 21.09.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 1,01% | 2.436,00 |
| 18.09.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -2,80% | 4.165,00 |
| 17.09.2026 | 1,56 | 1,56 | 1,53 | 1,53 | 1,86% | 3.117,00 |
| 16.09.2026 | 1,52 | 1,56 | 1,51 | 1,51 | -1,63% | 4.688,00 |
| 15.09.2026 | 1,56 | 1,56 | 1,53 | 1,53 | -1,29% | 5.532,00 |
| 14.09.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 1,44% | 3.053,00 |
| 11.09.2026 | 1,46 | 1,53 | 1,46 | 1,53 | 4,23% | 761,00 |
| 10.09.2026 | 1,48 | 1,48 | 1,46 | 1,47 | -0,88% | 4.102,00 |
| 09.09.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -0,60% | 13.499,00 |
| 08.09.2026 | 1,49 | 1,50 | 1,49 | 1,49 | -0,20% | 7.827,00 |
| 07.09.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -0,20% | 22.359,00 |
| 04.09.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -6,27% | 26.593,00 |
| 03.09.2026 | 1,61 | 1,61 | 1,59 | 1,59 | 0,19% | 55.893,00 |
| 02.09.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 0,51% | 15.913,00 |
| 01.09.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -1,92% | 1.524,00 |
| 31.08.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,92% | 92.519,00 |
| 28.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | 12,00 |
| 27.08.2026 | 1,63 | 1,63 | 1,62 | 1,63 | 0,37% | 14.309,00 |
| 26.08.2026 | 1,67 | 1,67 | 1,63 | 1,63 | -2,10% | 15.909,00 |
| 25.08.2026 | 1,66 | 1,67 | 1,66 | 1,66 | -0,42% | 23.299,00 |
| 24.08.2026 | 1,66 | 1,67 | 1,66 | 1,67 | 0,48% | 11.097,00 |
| 21.08.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 3,04% | 6.747,00 |
| 20.08.2026 | 1,63 | 1,66 | 1,61 | 1,61 | -2,54% | 34.526,00 |
| 19.08.2026 | 1,64 | 1,66 | 1,63 | 1,66 | 0,00% | 7.067,00 |
| 18.08.2026 | 1,64 | 1,67 | 1,64 | 1,66 | 0,00% | 18.365,00 |
| 17.08.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -2,30% | 24.636,00 |
| 14.08.2026 | 1,68 | 1,70 | 1,68 | 1,69 | 4,12% | 9.864,00 |
| 13.08.2026 | 1,63 | 1,63 | 1,62 | 1,63 | -0,79% | 5.301,00 |
| 12.08.2026 | 1,66 | 1,67 | 1,64 | 1,64 | -1,80% | 11.445,00 |
| 11.08.2026 | 1,69 | 1,69 | 1,67 | 1,67 | -1,01% | 24.099,00 |
| 10.08.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -1,69% | 39.122,00 |
| 07.08.2026 | 1,68 | 1,73 | 1,68 | 1,72 | 2,02% | 29.769,00 |
| 06.08.2026 | 1,69 | 1,71 | 1,68 | 1,68 | 1,26% | 40.304,00 |
| 05.08.2026 | 1,67 | 1,70 | 1,66 | 1,66 | 0,42% | 17.661,00 |
| 04.08.2026 | 1,63 | 1,65 | 1,62 | 1,65 | 1,85% | 17.294,00 |
| 03.08.2026 | 1,62 | 1,66 | 1,62 | 1,62 | 1,88% | 35.947,00 |
| 31.07.2026 | 1,82 | 1,82 | 1,59 | 1,59 | -19,17% | 62.636,00 |
| 30.07.2026 | 2,05 | 2,05 | 1,97 | 1,97 | -2,47% | 7.144,00 |
| 29.07.2026 | 2,01 | 2,02 | 2,00 | 2,02 | 1,86% | 20.315,00 |
| 28.07.2026 | 1,96 | 1,99 | 1,95 | 1,99 | 2,43% | 10.623,00 |
| 27.07.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 2,54% | 3.375,00 |
| 24.07.2026 | 1,89 | 1,91 | 1,88 | 1,89 | 1,56% | 342.665,00 |
| 23.07.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -2,05% | 672,00 |
| 22.07.2026 | 1,87 | 1,90 | 1,87 | 1,90 | 1,17% | 8.709,00 |
| 21.07.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -1,42% | 585,00 |
| 20.07.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 1,11% | 10.123,00 |
| 17.07.2026 | 1,89 | 1,90 | 1,87 | 1,88 | -1,52% | 4.380,00 |
| 16.07.2026 | 1,91 | 1,91 | 1,90 | 1,91 | -0,67% | 9.801,00 |
| 15.07.2026 | 1,89 | 1,93 | 1,88 | 1,93 | 1,26% | 21.386,00 |
| 14.07.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -3,21% | 15.263,00 |
| 13.07.2026 | 1,93 | 1,97 | 1,93 | 1,97 | 2,18% | 9.470,00 |
| 10.07.2026 | 1,94 | 1,95 | 1,92 | 1,92 | -0,72% | 929.578,00 |
| 09.07.2026 | 1,97 | 1,99 | 1,92 | 1,94 | 0,57% | 351.450,00 |
| 08.07.2026 | 2,15 | 2,15 | 1,89 | 1,93 | -15,15% | 724.800,00 |
| 07.07.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,80% | 1.117,00 |
| 06.07.2026 | 2,20 | 2,26 | 2,20 | 2,25 | -0,35% | 660,00 |
| 03.07.2026 | 2,30 | 2,31 | 2,21 | 2,26 | 0,98% | 32.451,00 |
| 02.07.2026 | 2,21 | 2,24 | 2,21 | 2,24 | 0,72% | 1.033,00 |
| 01.07.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 2,59% | 363,00 |
| 30.06.2026 | 2,16 | 2,17 | 2,16 | 2,17 | -2,08% | 3.191,00 |
| 29.06.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 1,47% | 12,00 |
| 26.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,18% | 2,00 |
| 25.06.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 2,15% | 506,00 |
| 24.06.2026 | 2,15 | 2,15 | 2,14 | 2,14 | -1,66% | 584,00 |
| 23.06.2026 | 2,15 | 2,17 | 2,15 | 2,17 | 0,74% | 382,00 |
| 22.06.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -2,09% | 49,00 |
| 19.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,46% | 4,00 |
| 18.06.2026 | 2,17 | 2,19 | 2,16 | 2,19 | -0,18% | 561,00 |
| 17.06.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 1,95% | 1.913,00 |
| 16.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,37% | - |
| 15.06.2026 | 2,18 | 2,19 | 2,16 | 2,16 | 0,65% | 48.887,00 |
| 12.06.2026 | 2,16 | 2,16 | 2,14 | 2,15 | 0,84% | 6.920,00 |
| 11.06.2026 | 2,09 | 2,13 | 2,09 | 2,13 | 0,66% | 26.048,00 |
| 10.06.2026 | 2,15 | 2,15 | 2,11 | 2,12 | -0,75% | 956,00 |
| 09.06.2026 | 2,21 | 2,21 | 2,13 | 2,13 | -2,38% | 1.845,00 |
| 08.06.2026 | 2,19 | 2,23 | 2,19 | 2,19 | -0,46% | 8.027,00 |
| 05.06.2026 | 2,23 | 2,24 | 2,20 | 2,20 | -1,52% | 4.330,00 |
| 04.06.2026 | 2,18 | 2,23 | 2,13 | 2,23 | -1,33% | 355.047,00 |
| 03.06.2026 | 2,34 | 2,34 | 2,26 | 2,26 | -4,40% | 5.951,00 |
| 02.06.2026 | 2,36 | 2,37 | 2,36 | 2,36 | -2,80% | 833,00 |
| 01.06.2026 | 2,42 | 2,43 | 2,37 | 2,43 | 0,33% | 3.944,00 |
| 29.05.2026 | 2,46 | 2,46 | 2,36 | 2,42 | 6,69% | 16.147,00 |
| 28.05.2026 | 2,26 | 2,27 | 2,26 | 2,27 | -1,65% | 7.949,00 |
| 27.05.2026 | 2,32 | 2,32 | 2,27 | 2,31 | -1,70% | 11.017,00 |
| 26.05.2026 | 2,33 | 2,35 | 2,33 | 2,35 | 3,80% | 4.457,00 |
| 25.05.2026 | 2,37 | 2,37 | 2,26 | 2,26 | -3,33% | 17.739,00 |
| 22.05.2026 | 2,32 | 2,37 | 2,32 | 2,34 | 1,83% | 11.438,00 |
| 21.05.2026 | 2,30 | 2,31 | 2,29 | 2,30 | 0,44% | 12.808,00 |
| 20.05.2026 | 2,27 | 2,36 | 2,27 | 2,29 | 1,87% | 47.876,00 |
| 19.05.2026 | 2,28 | 2,28 | 2,20 | 2,25 | 1,90% | 883,00 |
| 18.05.2026 | 2,17 | 2,25 | 2,17 | 2,21 | 0,55% | 45.220,00 |
| 15.05.2026 | 2,17 | 2,21 | 2,17 | 2,19 | 1,48% | 9.144,00 |