1,820€
4,00%
Echtzeit-Aktienkurs Vivendi S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Vivendi S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 01.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 4,17% | - |
| 31.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 30.03.2026 | 1,60 | 1,63 | 1,60 | 1,63 | 1,87% | - |
| 27.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 26.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 25.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 24.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 23.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 20.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 19.03.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -7,37% | - |
| 18.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 17.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 16.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 13.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 12.03.2026 | 1,87 | 1,89 | 1,87 | 1,89 | -3,08% | - |
| 11.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 10.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | - |
| 09.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -7,35% | - |
| 06.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 04.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 03.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 02.03.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -7,08% | - |
| 27.02.2026 | 2,14 | 2,26 | 2,14 | 2,26 | 6,60% | 150,00 |
| 26.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 25.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 24.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 23.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 20.02.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | - |
| 19.02.2026 | 2,12 | 2,26 | 2,12 | 2,26 | 5,61% | 85,00 |
| 18.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 17.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 16.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 13.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 12.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 11.02.2026 | 2,20 | 2,20 | 2,10 | 2,10 | -2,78% | 150,00 |
| 10.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 09.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 06.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 05.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 04.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 03.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 02.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 30.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 29.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 28.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 27.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 26.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 23.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 22.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 21.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 20.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 19.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 16.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 15.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 14.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 13.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 12.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 09.01.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 5,17% | 3,00 |
| 08.01.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 07.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 06.01.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 05.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 02.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 30.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 29.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 23.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 22.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 19.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 18.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 17.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 16.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 15.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 12.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 11.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 10.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 09.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 08.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 05.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 04.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 03.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 02.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 01.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 28.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 6,09% | - |
| 27.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 26.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 25.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 24.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 21.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 20.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -12,77% | - |
| 19.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 18.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 17.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 14.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 13.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 12.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 11.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 10.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 07.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |