2,118€
-0,75%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 2,12 | 2,17 | 2,12 | 2,16 | 2,37% | 5.026,00 |
| 13.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,09% | 2.001,00 |
| 12.05.2026 | 2,10 | 2,12 | 2,09 | 2,11 | -1,59% | 3.470,00 |
| 11.05.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 1,90% | 2,00 |
| 08.05.2026 | 2,06 | 2,10 | 2,06 | 2,10 | 1,45% | 4.525,00 |
| 07.05.2026 | 2,05 | 2,09 | 2,05 | 2,07 | 1,87% | 15.698,00 |
| 06.05.2026 | 2,00 | 2,05 | 2,00 | 2,04 | 3,98% | 2.602,00 |
| 05.05.2026 | 1,97 | 1,97 | 1,95 | 1,96 | 0,10% | 22.276,00 |
| 04.05.2026 | 2,01 | 2,01 | 1,95 | 1,96 | -0,91% | 51.249,00 |
| 30.04.2026 | 2,06 | 2,06 | 1,96 | 1,97 | -6,27% | 21.815,00 |
| 29.04.2026 | 2,07 | 2,11 | 2,05 | 2,11 | 1,74% | 6.195,00 |
| 28.04.2026 | 2,13 | 2,13 | 2,07 | 2,07 | -2,82% | 2.136,00 |
| 27.04.2026 | 2,14 | 2,14 | 2,11 | 2,13 | -1,21% | 43.021,00 |
| 24.04.2026 | 2,15 | 2,18 | 2,15 | 2,16 | -4,09% | 7.780,00 |
| 23.04.2026 | 2,19 | 2,25 | 2,17 | 2,25 | 2,27% | 3.444,00 |
| 22.04.2026 | 2,18 | 2,21 | 2,18 | 2,20 | -1,35% | 8.871,00 |
| 21.04.2026 | 2,20 | 2,23 | 2,20 | 2,23 | 1,27% | 5.879,00 |
| 20.04.2026 | 2,22 | 2,23 | 2,19 | 2,20 | -2,57% | 14.841,00 |
| 17.04.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 2,45% | 6.896,00 |
| 16.04.2026 | 2,20 | 2,21 | 2,19 | 2,20 | 1,01% | 14.006,00 |
| 15.04.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 2,63% | 62.641,00 |
| 14.04.2026 | 2,11 | 2,13 | 2,11 | 2,13 | 1,92% | 737,00 |
| 13.04.2026 | 2,06 | 2,09 | 2,06 | 2,09 | -0,86% | 4.347,00 |
| 10.04.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 5,20% | 44.911,00 |
| 09.04.2026 | 2,03 | 2,04 | 2,00 | 2,00 | -4,12% | 10.311,00 |
| 08.04.2026 | 2,07 | 2,11 | 2,07 | 2,09 | 3,27% | 6.057,00 |
| 07.04.2026 | 2,05 | 2,05 | 1,98 | 2,02 | 10,44% | 489.270,00 |
| 02.04.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 0,16% | 8.338,00 |
| 01.04.2026 | 1,83 | 1,84 | 1,79 | 1,83 | 2,64% | 88.724,00 |
| 31.03.2026 | 1,78 | 1,79 | 1,78 | 1,78 | 2,12% | 15.600,00 |
| 30.03.2026 | 1,72 | 1,76 | 1,72 | 1,74 | 3,20% | 9.774,00 |
| 27.03.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -0,88% | 1.342,00 |
| 26.03.2026 | 1,69 | 1,72 | 1,69 | 1,70 | -0,87% | 18.538,00 |
| 25.03.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 1,78% | 1.647,00 |
| 24.03.2026 | 1,69 | 1,69 | 1,67 | 1,69 | -0,24% | 45.669,00 |
| 23.03.2026 | 1,69 | 1,71 | 1,66 | 1,69 | -1,69% | 30.655,00 |
| 20.03.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -1,09% | 49.665,00 |
| 19.03.2026 | 1,81 | 1,81 | 1,74 | 1,74 | -6,30% | 83.512,00 |
| 18.03.2026 | 1,94 | 1,94 | 1,86 | 1,86 | -4,38% | 44.177,00 |
| 17.03.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -0,92% | 3.320,00 |
| 16.03.2026 | 1,94 | 1,97 | 1,94 | 1,96 | -0,31% | 3.192,00 |
| 13.03.2026 | 1,86 | 1,97 | 1,86 | 1,97 | -0,61% | 525.183,00 |
| 12.03.2026 | 1,97 | 1,98 | 1,96 | 1,98 | -0,80% | 30.764,00 |
| 11.03.2026 | 2,02 | 2,02 | 1,99 | 1,99 | -2,21% | 140,00 |
| 10.03.2026 | 2,05 | 2,05 | 2,04 | 2,04 | 0,89% | 26,00 |
| 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 |