11,248€
-0,22%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 11,27 | 11,27 | 11,24 | 11,25 | -0,40% | - |
| 16.12.2021 | 11,20 | 11,29 | 11,20 | 11,29 | 0,74% | - |
| 15.12.2021 | 11,21 | 11,22 | 11,18 | 11,21 | -0,11% | - |
| 14.12.2021 | 11,29 | 11,29 | 11,14 | 11,22 | -1,60% | - |
| 13.12.2021 | 11,29 | 11,40 | 11,29 | 11,40 | 1,00% | - |
| 09.12.2021 | 11,29 | 11,29 | 11,29 | 11,29 | -0,96% | - |
| 08.12.2021 | 11,46 | 11,47 | 11,40 | 11,40 | -1,00% | - |
| 07.12.2021 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | - |
| 06.12.2021 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | - |
| 03.12.2021 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | - |
| 02.12.2021 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | - |
| 01.12.2021 | 11,34 | 11,52 | 11,34 | 11,52 | 1,54% | - |
| 30.11.2021 | 11,34 | 11,34 | 11,34 | 11,34 | 0,00% | - |
| 29.11.2021 | 11,34 | 11,34 | 11,34 | 11,34 | 0,00% | - |
| 26.11.2021 | 11,34 | 11,34 | 11,34 | 11,34 | 0,00% | - |
| 25.11.2021 | 11,34 | 11,34 | 11,34 | 11,34 | 0,00% | - |
| 24.11.2021 | 11,34 | 11,34 | 11,34 | 11,34 | 1,00% | - |
| 23.11.2021 | 11,10 | 11,23 | 11,10 | 11,23 | 1,15% | - |
| 22.11.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 19.11.2021 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 18.11.2021 | 11,13 | 11,13 | 11,10 | 11,10 | -0,29% | - |
| 17.11.2021 | 11,13 | 11,15 | 11,13 | 11,13 | 0,34% | - |
| 16.11.2021 | 0,00 | 11,10 | 0,00 | 11,10 | -1,86% | - |
| 15.11.2021 | 11,36 | 11,39 | 11,29 | 11,31 | -0,75% | - |
| 12.11.2021 | 11,30 | 11,39 | 11,30 | 11,39 | 1,11% | - |
| 11.11.2021 | 11,17 | 11,27 | 11,17 | 11,27 | 1,49% | - |
| 10.11.2021 | 11,06 | 11,10 | 11,06 | 11,10 | 0,36% | - |
| 09.11.2021 | 11,06 | 11,06 | 11,06 | 11,06 | 0,05% | - |
| 08.11.2021 | 0,00 | 11,06 | 0,00 | 11,06 | -0,63% | - |
| 05.11.2021 | 11,10 | 11,13 | 11,10 | 11,13 | 0,32% | - |
| 04.11.2021 | 10,99 | 11,09 | 10,99 | 11,09 | 1,16% | - |
| 03.11.2021 | 11,01 | 11,01 | 10,96 | 10,96 | -1,19% | - |
| 01.11.2021 | 11,09 | 11,10 | 11,09 | 11,10 | 0,50% | - |
| 29.10.2021 | 11,04 | 11,04 | 11,04 | 11,04 | -0,07% | - |
| 28.10.2021 | 11,02 | 11,05 | 11,02 | 11,05 | 0,25% | - |
| 27.10.2021 | 11,24 | 11,24 | 11,02 | 11,02 | -2,07% | - |
| 26.10.2021 | 11,25 | 11,25 | 11,25 | 11,25 | -1,10% | - |
| 25.10.2021 | 11,43 | 11,45 | 11,38 | 11,38 | -1,45% | - |
| 22.10.2021 | 11,59 | 11,59 | 11,54 | 11,55 | 2,26% | - |
| 21.10.2021 | 11,23 | 11,30 | 11,23 | 11,29 | 0,58% | - |
| 20.10.2021 | 11,17 | 11,23 | 11,17 | 11,23 | 0,54% | - |
| 19.10.2021 | 11,17 | 11,18 | 11,16 | 11,17 | -0,27% | - |
| 18.10.2021 | 11,12 | 11,22 | 11,12 | 11,20 | 0,65% | - |
| 15.10.2021 | 11,01 | 11,12 | 11,01 | 11,12 | 1,09% | - |
| 14.10.2021 | 11,08 | 11,08 | 11,00 | 11,00 | -0,65% | - |
| 13.10.2021 | 11,08 | 11,08 | 11,08 | 11,08 | 0,00% | - |
| 12.10.2021 | 0,00 | 11,09 | 0,00 | 11,08 | 0,09% | - |
| 11.10.2021 | 11,06 | 11,07 | 11,05 | 11,07 | -0,11% | - |
| 08.10.2021 | 10,98 | 11,08 | 10,98 | 11,08 | 0,89% | - |
| 07.10.2021 | 10,99 | 11,01 | 10,97 | 10,98 | -0,20% | - |
| 06.10.2021 | 10,99 | 11,01 | 10,99 | 11,00 | 0,20% | - |
| 05.10.2021 | 10,91 | 10,99 | 10,91 | 10,98 | 0,64% | - |
| 04.10.2021 | 0,00 | 10,91 | 0,00 | 10,91 | -66,82% | - |
| 10.09.2021 | 32,99 | 32,99 | 32,89 | 32,89 | -0,60% | - |
| 09.09.2021 | 33,09 | 33,09 | 33,09 | 33,09 | 0,00% | - |
| 08.09.2021 | 33,09 | 33,09 | 33,09 | 33,09 | 0,00% | - |
| 07.09.2021 | 33,41 | 33,41 | 33,09 | 33,09 | -0,94% | - |
| 06.09.2021 | 33,21 | 33,40 | 33,21 | 33,40 | 1,97% | - |
| 03.09.2021 | 32,51 | 32,76 | 32,51 | 32,76 | 0,75% | - |
| 02.09.2021 | 32,51 | 32,51 | 32,51 | 32,51 | 0,00% | - |
| 01.09.2021 | 32,51 | 32,51 | 32,51 | 32,51 | 0,00% | - |
| 31.08.2021 | 32,47 | 32,51 | 32,47 | 32,51 | 0,12% | - |
| 30.08.2021 | 32,45 | 32,48 | 32,45 | 32,47 | 0,68% | - |
| 27.08.2021 | 31,73 | 32,29 | 31,73 | 32,25 | 1,65% | - |
| 26.08.2021 | 31,25 | 31,92 | 31,25 | 31,73 | 1,54% | - |
| 25.08.2021 | 31,25 | 31,25 | 31,25 | 31,25 | 0,00% | - |
| 24.08.2021 | 31,25 | 31,25 | 31,25 | 31,25 | 0,32% | - |
| 23.08.2021 | 31,15 | 31,15 | 31,15 | 31,15 | 0,00% | - |
| 20.08.2021 | 31,02 | 31,15 | 31,02 | 31,15 | 1,57% | - |
| 19.08.2021 | 30,67 | 30,67 | 30,67 | 30,67 | 0,00% | - |
| 18.08.2021 | 30,67 | 30,67 | 30,67 | 30,67 | 0,00% | - |
| 17.08.2021 | 30,44 | 30,67 | 30,44 | 30,67 | 0,76% | - |
| 16.08.2021 | 30,21 | 30,44 | 30,21 | 30,44 | 0,76% | - |
| 13.08.2021 | 30,18 | 30,22 | 30,18 | 30,21 | 0,05% | - |
| 12.08.2021 | 29,85 | 30,20 | 29,85 | 30,19 | 1,14% | - |
| 11.08.2021 | 29,63 | 29,85 | 29,63 | 29,85 | 0,76% | - |
| 10.08.2021 | 29,58 | 29,63 | 29,58 | 29,63 | 1,32% | - |
| 09.08.2021 | 29,24 | 29,24 | 29,24 | 29,24 | 0,00% | - |
| 06.08.2021 | 28,93 | 29,24 | 28,93 | 29,24 | 1,09% | - |
| 05.08.2021 | 28,93 | 28,93 | 28,93 | 28,93 | 0,00% | - |
| 04.08.2021 | 28,76 | 28,98 | 28,76 | 28,93 | 1,01% | - |
| 03.08.2021 | 28,64 | 28,64 | 28,64 | 28,64 | 0,00% | - |
| 02.08.2021 | 28,64 | 28,64 | 28,64 | 28,64 | 0,00% | - |
| 30.07.2021 | 28,31 | 28,64 | 28,31 | 28,64 | 1,17% | - |
| 29.07.2021 | 28,31 | 28,31 | 28,31 | 28,31 | 0,00% | - |
| 28.07.2021 | 28,31 | 28,31 | 28,31 | 28,31 | 0,00% | - |
| 27.07.2021 | 28,31 | 28,32 | 28,30 | 28,31 | -0,46% | - |
| 26.07.2021 | 28,55 | 28,55 | 28,41 | 28,44 | -0,40% | - |
| 23.07.2021 | 28,53 | 28,58 | 28,53 | 28,55 | 0,18% | - |
| 22.07.2021 | 28,26 | 28,50 | 28,26 | 28,50 | 1,46% | - |
| 21.07.2021 | 27,88 | 28,09 | 27,88 | 28,09 | 2,02% | - |
| 20.07.2021 | 27,54 | 27,54 | 27,54 | 27,54 | 0,00% | - |
| 19.07.2021 | 28,19 | 28,19 | 27,44 | 27,54 | -2,31% | - |
| 16.07.2021 | 28,24 | 28,24 | 28,19 | 28,19 | -0,19% | - |
| 15.07.2021 | 28,19 | 28,24 | 28,17 | 28,24 | 0,16% | - |
| 14.07.2021 | 28,22 | 28,22 | 28,20 | 28,20 | -0,05% | - |
| 13.07.2021 | 28,15 | 28,21 | 28,15 | 28,21 | 0,21% | - |
| 12.07.2021 | 28,30 | 28,30 | 28,15 | 28,15 | -0,51% | - |
| 09.07.2021 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 08.07.2021 | 28,39 | 28,39 | 28,30 | 28,30 | -0,33% | - |