108,175€
4,52%
Echtzeit-Aktienkurs VINCI S.A. INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VINCI S.A. INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 104,05 | 108,10 | 104,05 | 107,60 | 3,96% | 706,00 |
| 25.07.2024 | 105,10 | 105,45 | 103,50 | 103,50 | -2,13% | 1.095,00 |
| 24.07.2024 | 106,20 | 106,20 | 104,90 | 105,75 | -0,42% | 351,00 |
| 23.07.2024 | 107,25 | 107,25 | 106,05 | 106,20 | -0,98% | 1.479,00 |
| 22.07.2024 | 105,50 | 107,35 | 105,50 | 107,25 | 1,56% | 297,00 |
| 19.07.2024 | 106,30 | 106,30 | 105,45 | 105,60 | -0,56% | 270,00 |
| 18.07.2024 | 105,50 | 106,40 | 105,50 | 106,20 | 0,62% | 693,00 |
| 17.07.2024 | 104,60 | 105,60 | 104,60 | 105,55 | 0,05% | 1.079,00 |
| 16.07.2024 | 104,95 | 105,50 | 104,75 | 105,50 | 0,14% | 945,00 |
| 15.07.2024 | 105,75 | 106,10 | 105,35 | 105,35 | -0,38% | 1.985,00 |
| 12.07.2024 | 104,55 | 105,75 | 104,55 | 105,75 | 0,86% | 744,00 |
| 11.07.2024 | 105,10 | 105,30 | 104,15 | 104,85 | 1,06% | 2.050,00 |
| 10.07.2024 | 103,20 | 104,65 | 103,00 | 103,75 | 0,44% | 1.785,00 |
| 09.07.2024 | 105,50 | 105,50 | 103,00 | 103,30 | -2,27% | 1.467,00 |
| 08.07.2024 | 105,85 | 106,95 | 105,30 | 105,70 | 0,52% | 1.056,00 |
| 05.07.2024 | 103,80 | 105,70 | 103,80 | 105,15 | 1,74% | 1.693,00 |
| 04.07.2024 | 103,00 | 103,35 | 102,60 | 103,35 | 0,49% | 1.128,00 |
| 03.07.2024 | 101,50 | 102,90 | 101,50 | 102,85 | 1,38% | 1.523,00 |
| 02.07.2024 | 100,70 | 101,70 | 99,90 | 101,45 | 0,35% | 1.640,00 |
| 01.07.2024 | 100,50 | 102,35 | 100,50 | 101,10 | 2,47% | 3.406,00 |
| 28.06.2024 | 99,10 | 99,10 | 98,18 | 98,66 | -0,54% | 1.643,00 |
| 27.06.2024 | 101,95 | 101,95 | 98,98 | 99,20 | -2,12% | 3.470,00 |
| 26.06.2024 | 101,85 | 102,50 | 100,65 | 101,35 | -0,05% | 1.508,00 |
| 25.06.2024 | 102,75 | 102,75 | 101,40 | 101,40 | -1,36% | 1.690,00 |
| 24.06.2024 | 101,75 | 102,95 | 101,65 | 102,80 | 0,73% | 2.325,00 |
| 21.06.2024 | 103,15 | 103,15 | 101,00 | 102,05 | -0,44% | 2.687,00 |
| 20.06.2024 | 100,75 | 102,50 | 100,50 | 102,50 | 2,04% | 1.968,00 |
| 19.06.2024 | 100,35 | 100,80 | 99,68 | 100,45 | 1,38% | 5.365,00 |
| 18.06.2024 | 98,74 | 100,85 | 98,72 | 99,08 | -0,02% | 4.598,00 |
| 17.06.2024 | 99,52 | 99,52 | 97,52 | 99,10 | 1,04% | 1.844,00 |
| 14.06.2024 | 100,50 | 100,70 | 97,78 | 98,08 | -2,36% | 2.996,00 |
| 13.06.2024 | 103,10 | 103,10 | 100,45 | 100,45 | -3,13% | 3.474,00 |
| 12.06.2024 | 101,90 | 103,85 | 100,85 | 103,70 | 2,42% | 4.364,00 |
| 11.06.2024 | 105,75 | 105,75 | 101,15 | 101,25 | -4,21% | 1.291,00 |
| 10.06.2024 | 110,45 | 110,45 | 104,40 | 105,70 | -5,24% | 2.146,00 |
| 07.06.2024 | 113,90 | 113,90 | 111,55 | 111,55 | -1,89% | 400,00 |
| 06.06.2024 | 113,80 | 113,80 | 113,70 | 113,70 | 0,04% | 60,00 |
| 05.06.2024 | 114,05 | 114,20 | 112,80 | 113,65 | -0,18% | 806,00 |
| 04.06.2024 | 114,55 | 114,55 | 112,95 | 113,85 | -0,74% | 1.395,00 |
| 03.06.2024 | 115,60 | 115,60 | 114,70 | 114,70 | -0,04% | 382,00 |
| 31.05.2024 | 114,75 | 114,75 | 114,35 | 114,75 | 0,17% | 660,00 |
| 30.05.2024 | 112,60 | 114,55 | 112,60 | 114,55 | 0,88% | 262,00 |
| 29.05.2024 | 114,30 | 114,30 | 113,05 | 113,55 | -1,13% | 820,00 |
| 28.05.2024 | 115,40 | 115,70 | 114,85 | 114,85 | -0,65% | 425,00 |
| 27.05.2024 | 114,30 | 115,60 | 114,30 | 115,60 | 0,92% | 638,00 |
| 24.05.2024 | 113,95 | 114,55 | 113,95 | 114,55 | -0,09% | 514,00 |
| 23.05.2024 | 115,35 | 115,70 | 114,45 | 114,65 | -0,82% | 362,00 |
| 22.05.2024 | 115,65 | 115,85 | 114,90 | 115,60 | 0,22% | 792,00 |
| 21.05.2024 | 115,20 | 115,40 | 114,50 | 115,35 | -0,09% | 581,00 |
| 20.05.2024 | 115,05 | 115,45 | 115,05 | 115,45 | 0,30% | 70,00 |
| 17.05.2024 | 116,00 | 116,00 | 114,55 | 115,10 | -0,82% | 743,00 |
| 16.05.2024 | 116,55 | 116,55 | 116,00 | 116,05 | -0,39% | 915,00 |
| 15.05.2024 | 116,05 | 116,70 | 115,90 | 116,50 | 0,39% | 1.065,00 |
| 14.05.2024 | 116,05 | 116,30 | 115,60 | 116,05 | 0,04% | 144,00 |
| 13.05.2024 | 116,40 | 116,40 | 115,25 | 116,00 | 0,26% | 285,00 |
| 10.05.2024 | 115,35 | 116,75 | 115,35 | 115,70 | 1,94% | 612,00 |
| 09.05.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -0,87% | - |
| 08.05.2024 | 112,35 | 114,85 | 112,35 | 114,50 | 1,42% | 1.146,00 |
| 07.05.2024 | 111,45 | 112,90 | 111,45 | 112,90 | 0,94% | 2.075,00 |
| 06.05.2024 | 111,50 | 111,85 | 110,60 | 111,85 | 0,86% | 503,00 |
| 03.05.2024 | 111,00 | 111,20 | 110,40 | 110,90 | -0,05% | 667,00 |
| 02.05.2024 | 110,20 | 110,95 | 109,85 | 110,95 | 0,36% | 822,00 |
| 30.04.2024 | 110,80 | 111,35 | 110,55 | 110,55 | -0,14% | 425,00 |
| 29.04.2024 | 111,95 | 112,45 | 110,70 | 110,70 | 0,00% | 702,00 |
| 26.04.2024 | 111,05 | 111,45 | 110,70 | 110,70 | -0,18% | 896,00 |
| 25.04.2024 | 111,20 | 112,10 | 109,75 | 110,90 | -0,67% | 994,00 |
| 24.04.2024 | 111,95 | 112,40 | 111,65 | 111,65 | -0,04% | 1.189,00 |
| 23.04.2024 | 110,75 | 111,70 | 110,50 | 111,70 | -1,67% | 774,00 |
| 22.04.2024 | 114,10 | 114,10 | 113,00 | 113,60 | 0,40% | 1.705,00 |
| 19.04.2024 | 112,35 | 113,15 | 112,15 | 113,15 | -0,31% | 135,00 |
| 18.04.2024 | 112,80 | 113,50 | 112,80 | 113,50 | 0,67% | 282,00 |
| 17.04.2024 | 111,50 | 114,00 | 111,50 | 112,75 | 0,00% | 1.070,00 |
| 16.04.2024 | 112,00 | 112,75 | 111,30 | 112,75 | 0,22% | 2.001,00 |
| 15.04.2024 | 113,05 | 114,05 | 112,50 | 112,50 | 0,00% | 895,00 |
| 12.04.2024 | 113,50 | 114,05 | 112,50 | 112,50 | -0,62% | 1.091,00 |
| 11.04.2024 | 112,95 | 113,20 | 112,45 | 113,20 | 0,09% | 300,00 |
| 10.04.2024 | 114,65 | 115,30 | 112,80 | 113,10 | -1,27% | 1.012,00 |
| 09.04.2024 | 115,50 | 115,50 | 114,55 | 114,55 | -1,46% | 815,00 |
| 08.04.2024 | 113,15 | 116,25 | 113,15 | 116,25 | 1,40% | 705,00 |
| 05.04.2024 | 114,95 | 114,95 | 113,50 | 114,65 | -0,30% | 428,00 |
| 04.04.2024 | 118,40 | 118,40 | 115,00 | 115,00 | -3,04% | 644,00 |
| 03.04.2024 | 117,50 | 118,60 | 117,45 | 118,60 | 1,11% | 817,00 |
| 02.04.2024 | 118,75 | 118,90 | 117,30 | 117,30 | -1,71% | 455,00 |
| 28.03.2024 | 120,14 | 120,14 | 118,92 | 119,34 | -0,81% | 1.267,00 |
| 27.03.2024 | 118,12 | 120,34 | 118,12 | 120,32 | 1,90% | 1.168,00 |
| 26.03.2024 | 115,86 | 118,08 | 115,86 | 118,08 | 1,72% | 339,00 |
| 25.03.2024 | 117,18 | 117,18 | 115,70 | 116,08 | -0,38% | 485,00 |
| 22.03.2024 | 116,40 | 117,02 | 116,40 | 116,52 | -0,33% | 895,00 |
| 21.03.2024 | 117,92 | 117,92 | 116,54 | 116,90 | 0,31% | 1.928,00 |
| 20.03.2024 | 116,78 | 116,96 | 116,00 | 116,54 | -0,82% | 360,00 |
| 19.03.2024 | 116,88 | 117,50 | 116,88 | 117,50 | 0,34% | 215,00 |
| 18.03.2024 | 117,98 | 118,00 | 117,10 | 117,10 | -0,19% | 730,00 |
| 15.03.2024 | 117,06 | 117,86 | 117,06 | 117,32 | 0,19% | 723,00 |
| 14.03.2024 | 119,72 | 119,72 | 117,10 | 117,10 | -2,32% | 372,00 |
| 13.03.2024 | 119,44 | 120,06 | 119,44 | 119,88 | 0,07% | 950,00 |
| 12.03.2024 | 118,98 | 119,80 | 117,88 | 119,80 | 1,34% | 130,00 |
| 11.03.2024 | 117,86 | 118,78 | 117,86 | 118,22 | -0,15% | 925,00 |
| 08.03.2024 | 118,82 | 119,36 | 118,12 | 118,40 | 0,37% | 1.196,00 |
| 07.03.2024 | 116,78 | 117,98 | 116,78 | 117,96 | 0,32% | 265,00 |
| 06.03.2024 | 117,62 | 117,62 | 116,80 | 117,58 | 0,09% | 482,00 |