2,219€
3,69%
Echtzeit-Aktienkurs VIVENDI SE INH. EO 0,55
Bid:
Ask:
Aktienkurse zur VIVENDI SE INH. EO 0,55 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 1,82% | 400,00 |
| 12.02.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -1,88% | - |
| 11.02.2026 | 2,23 | 2,23 | 2,18 | 2,18 | -2,07% | - |
| 10.02.2026 | 2,19 | 2,23 | 2,19 | 2,23 | 1,41% | - |
| 09.02.2026 | 2,22 | 2,22 | 2,20 | 2,20 | 0,97% | 1.000,00 |
| 06.02.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -1,18% | - |
| 05.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,23% | - |
| 04.02.2026 | 2,25 | 2,25 | 2,20 | 2,20 | -2,40% | 2.000,00 |
| 03.02.2026 | 2,31 | 2,31 | 2,25 | 2,25 | -2,26% | 1.500,00 |
| 02.02.2026 | 2,26 | 2,34 | 2,26 | 2,30 | -0,17% | 365,00 |
| 30.01.2026 | 2,32 | 2,34 | 2,31 | 2,31 | -0,90% | 105,00 |
| 29.01.2026 | 2,37 | 2,37 | 2,33 | 2,33 | -1,61% | - |
| 28.01.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 1,63% | - |
| 27.01.2026 | 2,39 | 2,39 | 2,33 | 2,33 | -2,19% | - |
| 26.01.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 0,68% | - |
| 23.01.2026 | 2,35 | 2,36 | 2,35 | 2,36 | 0,51% | - |
| 22.01.2026 | 2,36 | 2,36 | 2,35 | 2,35 | -0,47% | - |
| 21.01.2026 | 2,31 | 2,36 | 2,31 | 2,36 | 2,74% | - |
| 20.01.2026 | 2,34 | 2,34 | 2,30 | 2,30 | -2,09% | - |
| 19.01.2026 | 2,29 | 2,37 | 2,29 | 2,35 | -1,34% | 180,00 |
| 16.01.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -0,79% | - |
| 15.01.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 0,25% | - |
| 14.01.2026 | 2,36 | 2,40 | 2,36 | 2,39 | 1,83% | 854,00 |
| 13.01.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -1,43% | - |
| 12.01.2026 | 2,37 | 2,39 | 2,37 | 2,38 | 0,51% | 200,00 |
| 09.01.2026 | 2,32 | 2,37 | 2,32 | 2,37 | 2,20% | 217,00 |
| 08.01.2026 | 2,34 | 2,34 | 2,32 | 2,32 | -1,11% | - |
| 07.01.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -0,89% | 200,00 |
| 06.01.2026 | 2,38 | 2,39 | 2,37 | 2,37 | 0,21% | 5.160,00 |
| 05.01.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 2,34% | - |
| 02.01.2026 | 2,32 | 2,35 | 2,31 | 2,31 | -1,95% | 850,00 |
| 30.12.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 2,21% | - |
| 29.12.2025 | 2,25 | 2,33 | 2,25 | 2,30 | 0,17% | 839,00 |
| 23.12.2025 | 2,30 | 2,35 | 2,30 | 2,30 | -0,13% | 300,00 |
| 22.12.2025 | 2,32 | 2,35 | 2,30 | 2,30 | -0,60% | 2.000,00 |
| 19.12.2025 | 2,32 | 2,32 | 2,31 | 2,32 | 0,17% | 82,00 |
| 18.12.2025 | 2,30 | 2,31 | 2,30 | 2,31 | 0,48% | - |
| 17.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,09% | 650,00 |
| 16.12.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -1,25% | - |
| 15.12.2025 | 2,32 | 2,35 | 2,32 | 2,33 | 0,65% | 51,00 |
| 12.12.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,73% | - |
| 11.12.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 0,26% | - |
| 10.12.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 0,61% | - |
| 09.12.2025 | 2,30 | 2,39 | 2,30 | 2,31 | 0,22% | 178,00 |
| 08.12.2025 | 2,35 | 2,39 | 2,30 | 2,31 | -2,12% | 800,00 |
| 05.12.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 2,35% | - |
| 04.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,07% | - |
| 03.12.2025 | 2,33 | 2,33 | 2,31 | 2,33 | -0,09% | 100,00 |
| 02.12.2025 | 2,41 | 2,41 | 2,33 | 2,33 | -3,08% | 4.600,00 |
| 01.12.2025 | 2,43 | 2,43 | 2,40 | 2,40 | -2,20% | 670,00 |
| 28.11.2025 | 2,47 | 2,47 | 2,46 | 2,46 | -0,57% | - |
| 27.11.2025 | 2,41 | 2,47 | 2,41 | 2,47 | 2,62% | 106,00 |
| 26.11.2025 | 2,44 | 2,44 | 2,41 | 2,41 | -1,07% | - |
| 25.11.2025 | 2,48 | 2,48 | 2,43 | 2,43 | -1,97% | 1,00 |
| 24.11.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,48% | - |
| 21.11.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 2,21% | - |
| 20.11.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -1,21% | - |
| 19.11.2025 | 2,85 | 2,85 | 2,31 | 2,47 | -13,39% | 7.481,00 |
| 18.11.2025 | 2,83 | 2,85 | 2,83 | 2,85 | -0,17% | - |
| 17.11.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -0,49% | - |
| 14.11.2025 | 2,94 | 2,94 | 2,87 | 2,87 | -2,15% | 54,00 |
| 13.11.2025 | 2,95 | 2,95 | 2,94 | 2,94 | -0,54% | - |
| 12.11.2025 | 2,97 | 2,97 | 2,95 | 2,95 | -0,54% | - |
| 11.11.2025 | 2,94 | 2,97 | 2,94 | 2,97 | 0,75% | - |
| 10.11.2025 | 2,97 | 3,03 | 2,95 | 2,95 | -0,34% | 521,00 |
| 07.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,27% | 3,00 |
| 06.11.2025 | 2,97 | 3,01 | 2,96 | 2,96 | -1,85% | 118,00 |
| 05.11.2025 | 2,93 | 3,02 | 2,93 | 3,02 | 2,51% | 700,00 |
| 04.11.2025 | 2,99 | 2,99 | 2,95 | 2,95 | -2,42% | 900,00 |
| 03.11.2025 | 3,08 | 3,08 | 3,02 | 3,02 | -1,85% | - |
| 31.10.2025 | 2,97 | 3,08 | 2,97 | 3,08 | 3,26% | 100,00 |
| 30.10.2025 | 3,00 | 3,04 | 2,98 | 2,98 | -0,70% | 86,00 |
| 29.10.2025 | 3,08 | 3,08 | 3,00 | 3,00 | -2,44% | - |
| 28.10.2025 | 3,06 | 3,07 | 3,06 | 3,07 | 0,13% | - |
| 27.10.2025 | 3,13 | 3,13 | 3,07 | 3,07 | -1,22% | 263,00 |
| 24.10.2025 | 3,14 | 3,14 | 3,11 | 3,11 | -0,70% | 55,00 |
| 23.10.2025 | 3,07 | 3,13 | 3,07 | 3,13 | 2,02% | - |
| 22.10.2025 | 2,98 | 3,07 | 2,98 | 3,07 | 2,68% | - |
| 21.10.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 0,84% | - |
| 20.10.2025 | 2,99 | 2,99 | 2,96 | 2,96 | -0,77% | 200,00 |
| 17.10.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 0,30% | 1.240,00 |
| 16.10.2025 | 2,99 | 2,99 | 2,98 | 2,98 | -0,37% | - |
| 15.10.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,34% | - |
| 14.10.2025 | 2,89 | 2,98 | 2,89 | 2,98 | 2,27% | - |
| 13.10.2025 | 2,90 | 2,91 | 2,90 | 2,91 | 1,61% | - |
| 10.10.2025 | 2,91 | 2,94 | 2,87 | 2,87 | -1,21% | - |
| 09.10.2025 | 2,94 | 2,94 | 2,90 | 2,90 | -1,29% | - |
| 08.10.2025 | 2,97 | 2,97 | 2,94 | 2,94 | -0,84% | 165,00 |
| 07.10.2025 | 3,00 | 3,01 | 2,96 | 2,96 | -1,33% | 846,00 |
| 06.10.2025 | 3,05 | 3,05 | 3,00 | 3,00 | -1,35% | 186,00 |
| 03.10.2025 | 3,07 | 3,11 | 3,05 | 3,05 | -0,75% | 258,00 |
| 02.10.2025 | 3,02 | 3,07 | 3,02 | 3,07 | 1,56% | - |
| 01.10.2025 | 2,95 | 3,02 | 2,95 | 3,02 | 2,10% | 160,00 |
| 30.09.2025 | 2,90 | 2,97 | 2,90 | 2,96 | 1,96% | 400,00 |
| 29.09.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 0,83% | - |
| 26.09.2025 | 2,90 | 2,90 | 2,88 | 2,88 | -0,76% | 2.041,00 |
| 25.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,03% | - |
| 24.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,03% | 258,00 |
| 23.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,03% | - |
| 22.09.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -0,82% | 1.300,00 |