1,489€
2,62%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 1,50 | 1,51 | 1,46 | 1,49 | 2,48% | 1.000,00 |
| 04.09.2026 | 1,55 | 1,55 | 1,45 | 1,45 | -5,84% | - |
| 03.09.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,78% | - |
| 02.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -5,03% | - |
| 01.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 1.500,00 |
| 31.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 134,00 |
| 28.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 27.08.2026 | 1,62 | 1,64 | 1,61 | 1,61 | -2,37% | 2.000,00 |
| 26.08.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 0,67% | 318,00 |
| 25.08.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 0,99% | 12.570,00 |
| 24.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,12% | - |
| 21.08.2026 | 1,76 | 1,76 | 1,62 | 1,62 | 0,62% | 1.831,00 |
| 20.08.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,80% | - |
| 19.08.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -0,73% | 10,00 |
| 18.08.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -0,85% | 5.258,00 |
| 17.08.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | 258,00 |
| 14.08.2026 | 1,59 | 1,65 | 1,59 | 1,65 | 3,44% | - |
| 13.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,15% | - |
| 12.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 4.750,00 |
| 11.08.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 10.08.2026 | 1,70 | 1,70 | 1,65 | 1,65 | 0,61% | - |
| 07.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,17% | - |
| 06.08.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 05.08.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,24% | - |
| 04.08.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 0,42% | 3.000,00 |
| 03.08.2026 | 1,60 | 1,65 | 1,60 | 1,65 | 3,12% | 1.000,00 |
| 31.07.2026 | 1,93 | 1,93 | 1,60 | 1,60 | -20,95% | 4.000,00 |
| 30.07.2026 | 1,97 | 2,02 | 1,97 | 2,02 | 4,44% | 180,00 |
| 29.07.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,62% | - |
| 28.07.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 4,11% | 6.010,00 |
| 27.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,24% | - |
| 24.07.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 0,38% | - |
| 23.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,11% | 580,00 |
| 22.07.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -2,59% | - |
| 21.07.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 2,72% | 1.000,00 |
| 20.07.2026 | 1,84 | 1,90 | 1,84 | 1,84 | 0,33% | 1.300,00 |
| 17.07.2026 | 1,85 | 1,88 | 1,83 | 1,83 | -2,03% | 100,00 |
| 16.07.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,27% | - |
| 15.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,44% | - |
| 14.07.2026 | 1,90 | 1,94 | 1,90 | 1,92 | 1,53% | 16.103,00 |
| 13.07.2026 | 1,84 | 1,90 | 1,84 | 1,90 | 1,61% | - |
| 10.07.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -1,84% | - |
| 09.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 08.07.2026 | 2,14 | 2,14 | 1,89 | 1,89 | -14,17% | 10,00 |
| 07.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 1,19% | - |
| 06.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 03.07.2026 | 2,21 | 2,21 | 2,18 | 2,18 | 0,09% | - |
| 02.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 2,64% | - |
| 01.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 30.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,28% | - |
| 29.06.2026 | 2,15 | 2,17 | 2,15 | 2,17 | 1,78% | - |
| 26.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,48% | - |
| 25.06.2026 | 2,10 | 2,17 | 2,10 | 2,17 | 2,36% | 306,00 |
| 24.06.2026 | 2,13 | 2,13 | 2,12 | 2,12 | 0,67% | 372,00 |
| 23.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,66% | - |
| 22.06.2026 | 2,14 | 2,14 | 2,12 | 2,12 | -1,76% | 500,00 |
| 19.06.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,28% | - |
| 18.06.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 0,00% | - |
| 17.06.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 0,65% | 258,00 |
| 16.06.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 2,29% | 265,00 |
| 15.06.2026 | 2,12 | 2,13 | 2,10 | 2,10 | -1,32% | 1.900,00 |
| 12.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 2,61% | - |
| 11.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -1,61% | - |
| 10.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 09.06.2026 | 2,15 | 2,25 | 2,11 | 2,11 | -1,96% | 1.000,00 |
| 08.06.2026 | 2,20 | 2,20 | 2,15 | 2,15 | 0,00% | 200,00 |
| 05.06.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,28% | - |
| 04.06.2026 | 2,25 | 2,25 | 2,15 | 2,15 | -4,77% | - |
| 03.06.2026 | 2,31 | 2,31 | 2,26 | 2,26 | -2,08% | - |
| 02.06.2026 | 2,33 | 2,33 | 2,30 | 2,31 | -2,37% | 800,00 |
| 01.06.2026 | 2,32 | 2,37 | 2,32 | 2,37 | 2,87% | 51,00 |
| 29.05.2026 | 2,24 | 2,43 | 2,24 | 2,30 | 3,05% | 100,00 |
| 28.05.2026 | 2,33 | 2,33 | 2,23 | 2,23 | -1,41% | 400,00 |
| 27.05.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -0,35% | - |
| 26.05.2026 | 2,25 | 2,34 | 2,25 | 2,27 | 0,71% | 2.500,00 |
| 25.05.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -1,66% | - |
| 22.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 0,35% | - |
| 21.05.2026 | 2,23 | 2,32 | 2,23 | 2,29 | 1,87% | 366,00 |
| 20.05.2026 | 2,19 | 2,32 | 2,19 | 2,24 | -2,09% | 2.000,00 |
| 19.05.2026 | 2,16 | 2,29 | 2,16 | 2,29 | 4,28% | 1.109,00 |
| 18.05.2026 | 2,13 | 2,20 | 2,13 | 2,20 | 2,42% | - |
| 15.05.2026 | 2,09 | 2,15 | 2,09 | 2,15 | 3,07% | - |
| 14.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,62% | - |
| 13.05.2026 | 2,08 | 2,14 | 2,08 | 2,14 | 2,89% | 1.900,00 |
| 12.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,38% | - |
| 11.05.2026 | 2,06 | 2,09 | 2,06 | 2,09 | 1,46% | - |
| 08.05.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 2,49% | 7,00 |
| 07.05.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -2,81% | - |
| 06.05.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 6,94% | 1.000,00 |
| 05.05.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 1,26% | - |
| 04.05.2026 | 1,97 | 1,97 | 1,91 | 1,91 | -2,11% | 1.500,00 |
| 30.04.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -3,52% | - |
| 29.04.2026 | 2,06 | 2,06 | 2,02 | 2,02 | -1,37% | 8,00 |
| 28.04.2026 | 2,09 | 2,09 | 2,05 | 2,05 | -2,20% | - |
| 27.04.2026 | 2,12 | 2,12 | 2,09 | 2,09 | -2,79% | 250,00 |
| 24.04.2026 | 2,12 | 2,15 | 2,12 | 2,15 | 2,09% | 119,00 |
| 23.04.2026 | 2,13 | 2,15 | 2,11 | 2,11 | -1,40% | 620,00 |
| 22.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,38% | - |
| 21.04.2026 | 2,09 | 2,21 | 2,09 | 2,17 | 4,13% | 113,00 |
| 20.04.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -4,84% | - |