2,874€
1,63%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,83 | 2,87 | 2,83 | 2,83 | 0,07% | 603,00 |
| 05.06.2025 | 2,84 | 2,84 | 2,83 | 2,83 | -0,49% | - |
| 04.06.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 0,74% | - |
| 03.06.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -0,88% | 72,00 |
| 02.06.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -2,77% | - |
| 30.05.2025 | 2,93 | 2,99 | 2,93 | 2,93 | 0,34% | 337,00 |
| 29.05.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 1,21% | 1.000,00 |
| 28.05.2025 | 2,91 | 2,91 | 2,88 | 2,88 | -1,13% | - |
| 27.05.2025 | 2,91 | 2,92 | 2,91 | 2,92 | -0,14% | - |
| 26.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 23.05.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 0,70% | - |
| 22.05.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 1,71% | - |
| 21.05.2025 | 2,86 | 2,89 | 2,81 | 2,81 | -1,54% | 3.068,00 |
| 20.05.2025 | 2,82 | 2,88 | 2,82 | 2,86 | 0,99% | 98,00 |
| 19.05.2025 | 2,78 | 2,83 | 2,78 | 2,83 | 1,44% | - |
| 16.05.2025 | 2,77 | 2,79 | 2,77 | 2,79 | 0,83% | - |
| 15.05.2025 | 2,73 | 2,76 | 2,73 | 2,76 | 0,84% | - |
| 14.05.2025 | 2,77 | 2,78 | 2,74 | 2,74 | -0,98% | 396,00 |
| 13.05.2025 | 2,69 | 2,78 | 2,69 | 2,77 | 2,56% | 1.000,00 |
| 12.05.2025 | 2,72 | 2,77 | 2,70 | 2,70 | 0,37% | 33,00 |
| 09.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 08.05.2025 | 2,75 | 2,75 | 2,69 | 2,69 | -1,97% | - |
| 07.05.2025 | 2,71 | 2,75 | 2,71 | 2,74 | 1,48% | 103,00 |
| 06.05.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 0,82% | - |
| 05.05.2025 | 2,69 | 2,69 | 2,68 | 2,68 | -0,74% | 90,00 |
| 02.05.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -2,14% | - |
| 30.04.2025 | 2,57 | 2,78 | 2,57 | 2,76 | 6,89% | 1.310,00 |
| 29.04.2025 | 2,54 | 2,58 | 2,54 | 2,58 | -0,12% | - |
| 28.04.2025 | 2,53 | 2,64 | 2,53 | 2,59 | -0,58% | 22,00 |
| 25.04.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 1,33% | - |
| 24.04.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -1,31% | 1.500,00 |
| 23.04.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 2,32% | - |
| 22.04.2025 | 2,35 | 2,54 | 2,35 | 2,54 | 4,18% | 3.451,00 |
| 17.04.2025 | 2,41 | 2,46 | 2,41 | 2,44 | 2,22% | 568,00 |
| 16.04.2025 | 2,36 | 2,39 | 2,36 | 2,39 | -0,58% | - |
| 15.04.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 1,44% | - |
| 14.04.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 0,00% | 5,00 |
| 11.04.2025 | 2,36 | 2,37 | 2,36 | 2,37 | 2,07% | - |
| 10.04.2025 | 2,43 | 2,43 | 2,32 | 2,32 | -6,08% | 206,00 |
| 09.04.2025 | 2,27 | 2,47 | 2,27 | 2,47 | 9,88% | - |
| 08.04.2025 | 2,33 | 2,33 | 2,25 | 2,25 | -1,92% | 480,00 |
| 07.04.2025 | 2,37 | 2,37 | 2,26 | 2,29 | -4,58% | 248,00 |
| 04.04.2025 | 2,58 | 2,58 | 2,40 | 2,40 | -7,01% | 200,00 |
| 03.04.2025 | 2,65 | 2,66 | 2,58 | 2,58 | -4,05% | 4.000,00 |
| 02.04.2025 | 2,70 | 2,73 | 2,68 | 2,69 | -0,26% | 1.290,00 |
| 01.04.2025 | 2,75 | 2,76 | 2,70 | 2,70 | -1,17% | 619,00 |
| 31.03.2025 | 2,77 | 2,77 | 2,73 | 2,73 | -2,43% | 41,00 |
| 28.03.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 0,83% | 332,00 |
| 27.03.2025 | 2,77 | 2,81 | 2,77 | 2,77 | 0,54% | 200,00 |
| 26.03.2025 | 2,82 | 2,82 | 2,76 | 2,76 | -1,57% | - |
| 25.03.2025 | 2,77 | 2,80 | 2,77 | 2,80 | 0,11% | - |
| 24.03.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 3,05% | 3.900,00 |
| 21.03.2025 | 2,68 | 2,75 | 2,68 | 2,72 | 0,89% | 1.600,00 |
| 20.03.2025 | 2,74 | 2,74 | 2,69 | 2,69 | -0,41% | - |
| 19.03.2025 | 2,67 | 2,70 | 2,67 | 2,70 | 1,20% | - |
| 18.03.2025 | 2,73 | 2,73 | 2,67 | 2,67 | -3,36% | - |
| 17.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,24% | 129,00 |
| 14.03.2025 | 2,82 | 2,82 | 2,71 | 2,73 | -2,60% | 3.575,00 |
| 13.03.2025 | 2,75 | 2,83 | 2,75 | 2,80 | 1,74% | 500,00 |
| 12.03.2025 | 2,77 | 2,77 | 2,76 | 2,76 | -0,58% | 1,00 |
| 11.03.2025 | 2,81 | 2,81 | 2,77 | 2,77 | 1,50% | - |
| 10.03.2025 | 2,93 | 2,93 | 2,73 | 2,73 | -6,79% | 2.276,00 |
| 07.03.2025 | 2,80 | 2,95 | 2,80 | 2,93 | 5,02% | 1.103,00 |
| 06.03.2025 | 2,80 | 2,80 | 2,79 | 2,79 | 0,04% | - |
| 05.03.2025 | 2,88 | 2,95 | 2,79 | 2,79 | -2,55% | 500,00 |
| 04.03.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -0,31% | 50,00 |
| 03.03.2025 | 2,88 | 2,99 | 2,87 | 2,87 | 0,24% | 329,00 |
| 28.02.2025 | 2,88 | 2,90 | 2,86 | 2,86 | 0,07% | 837,00 |
| 27.02.2025 | 2,83 | 2,91 | 2,83 | 2,86 | 1,27% | 810,00 |
| 26.02.2025 | 2,94 | 2,99 | 2,83 | 2,83 | -2,21% | 2.810,00 |
| 25.02.2025 | 3,10 | 3,10 | 2,89 | 2,89 | -1,10% | 2.012,00 |
| 24.02.2025 | 3,05 | 3,05 | 2,92 | 2,92 | -2,08% | 12.052,00 |
| 21.02.2025 | 2,93 | 2,98 | 2,93 | 2,98 | 2,05% | 1.000,00 |
| 20.02.2025 | 2,94 | 2,97 | 2,90 | 2,92 | -0,58% | 1.438,00 |
| 19.02.2025 | 2,97 | 3,05 | 2,94 | 2,94 | -1,01% | 2.877,00 |
| 18.02.2025 | 3,04 | 3,04 | 2,97 | 2,97 | 1,40% | 3.050,00 |
| 17.02.2025 | 3,09 | 3,09 | 2,93 | 2,93 | -2,40% | 9.264,00 |
| 14.02.2025 | 3,05 | 3,05 | 3,00 | 3,00 | 0,54% | 9.775,00 |
| 13.02.2025 | 2,95 | 3,07 | 2,95 | 2,99 | 1,70% | 4.300,00 |
| 12.02.2025 | 2,95 | 2,98 | 2,94 | 2,94 | 0,44% | 949,00 |
| 11.02.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 2,45% | 1.405,00 |
| 10.02.2025 | 2,82 | 2,85 | 2,82 | 2,85 | 3,22% | 1.443,00 |
| 07.02.2025 | 2,72 | 2,86 | 2,71 | 2,76 | 0,47% | 1.150,00 |
| 06.02.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 4,24% | 2.444,00 |
| 05.02.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -2,26% | - |
| 04.02.2025 | 2,75 | 2,76 | 2,70 | 2,70 | -0,77% | 108,00 |
| 03.02.2025 | 2,67 | 2,73 | 2,67 | 2,72 | 1,87% | 164,00 |
| 31.01.2025 | 2,71 | 2,71 | 2,67 | 2,67 | 0,72% | - |
| 30.01.2025 | 2,60 | 2,70 | 2,60 | 2,65 | 2,28% | 1.565,00 |
| 29.01.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 1,73% | 150,00 |
| 28.01.2025 | 2,57 | 2,57 | 2,55 | 2,55 | 0,43% | - |
| 27.01.2025 | 2,40 | 2,54 | 2,40 | 2,54 | 5,97% | 536,00 |
| 24.01.2025 | 2,43 | 2,44 | 2,40 | 2,40 | -1,44% | 1,00 |
| 23.01.2025 | 2,45 | 2,45 | 2,41 | 2,43 | 0,75% | 916,00 |
| 22.01.2025 | 2,49 | 2,49 | 2,41 | 2,41 | -2,78% | 413,00 |
| 21.01.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -3,20% | 128,00 |
| 20.01.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 3,10% | 1.143,00 |
| 17.01.2025 | 2,53 | 2,57 | 2,49 | 2,49 | -1,62% | 536,00 |
| 16.01.2025 | 2,53 | 2,54 | 2,53 | 2,53 | 0,08% | 289,00 |
| 15.01.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 2,68% | 906,00 |