3,024€
0,10%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 3,01 | 3,03 | 2,96 | 3,02 | 0,10% | 55.000,00 |
| 16.10.2025 | 3,03 | 3,05 | 3,01 | 3,02 | -0,30% | - |
| 15.10.2025 | 3,03 | 3,07 | 3,01 | 3,03 | 0,26% | - |
| 14.10.2025 | 2,94 | 3,03 | 2,93 | 3,02 | 2,37% | - |
| 13.10.2025 | 2,94 | 2,97 | 2,92 | 2,95 | 1,55% | - |
| 10.10.2025 | 2,95 | 2,97 | 2,91 | 2,91 | -1,29% | - |
| 09.10.2025 | 2,99 | 3,01 | 2,94 | 2,95 | -1,31% | - |
| 08.10.2025 | 3,01 | 3,04 | 2,98 | 2,98 | -0,80% | 41,00 |
| 07.10.2025 | 3,05 | 3,05 | 3,01 | 3,01 | -1,25% | - |
| 06.10.2025 | 3,09 | 3,10 | 3,01 | 3,05 | -1,36% | 61.067,00 |
| 03.10.2025 | 3,11 | 3,15 | 3,09 | 3,09 | -0,68% | 61.500,00 |
| 02.10.2025 | 3,07 | 3,12 | 3,06 | 3,11 | 1,50% | - |
| 01.10.2025 | 3,00 | 3,08 | 2,97 | 3,06 | 1,93% | 20.124,00 |
| 30.09.2025 | 2,95 | 3,01 | 2,93 | 3,01 | 2,04% | 7.950,00 |
| 29.09.2025 | 2,93 | 2,95 | 2,86 | 2,95 | 0,75% | - |
| 26.09.2025 | 2,92 | 2,94 | 2,89 | 2,92 | 0,14% | 2.200,00 |
| 25.09.2025 | 2,92 | 2,95 | 2,91 | 2,92 | 0,10% | 54.000,00 |
| 24.09.2025 | 2,93 | 2,94 | 2,91 | 2,92 | -0,21% | - |
| 23.09.2025 | 2,94 | 2,97 | 2,92 | 2,92 | -0,68% | 750,00 |
| 22.09.2025 | 2,97 | 2,98 | 2,85 | 2,94 | -0,74% | 93.500,00 |
| 19.09.2025 | 2,99 | 3,01 | 2,95 | 2,96 | -2,05% | - |
| 18.09.2025 | 3,02 | 3,04 | 2,98 | 3,03 | -0,03% | - |
| 17.09.2025 | 3,04 | 3,07 | 3,02 | 3,03 | -1,46% | - |
| 16.09.2025 | 3,09 | 3,09 | 3,02 | 3,07 | 0,46% | - |
| 15.09.2025 | 3,08 | 3,11 | 3,06 | 3,06 | 0,13% | - |
| 12.09.2025 | 3,07 | 3,08 | 2,99 | 3,05 | 0,59% | - |
| 11.09.2025 | 3,10 | 3,11 | 3,01 | 3,04 | -2,63% | - |
| 10.09.2025 | 3,14 | 3,16 | 3,10 | 3,12 | -1,02% | - |
| 09.09.2025 | 3,08 | 3,19 | 3,08 | 3,15 | 2,11% | 9.520,00 |
| 08.09.2025 | 3,05 | 3,09 | 3,04 | 3,09 | 1,92% | - |
| 05.09.2025 | 3,05 | 3,07 | 3,03 | 3,03 | -0,66% | - |
| 04.09.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 3,71% | - |
| 03.09.2025 | 3,01 | 3,02 | 2,94 | 2,94 | -1,84% | 50,00 |
| 02.09.2025 | 3,03 | 3,04 | 2,95 | 2,99 | -0,80% | - |
| 01.09.2025 | 3,08 | 3,10 | 3,02 | 3,02 | -0,95% | - |
| 29.08.2025 | 3,09 | 3,10 | 3,03 | 3,05 | -1,68% | - |
| 28.08.2025 | 3,13 | 3,18 | 3,08 | 3,10 | -0,83% | - |
| 27.08.2025 | 3,14 | 3,17 | 3,12 | 3,12 | -0,35% | - |
| 26.08.2025 | 3,17 | 3,17 | 2,99 | 3,14 | -1,32% | - |
| 25.08.2025 | 3,13 | 3,21 | 3,11 | 3,18 | 1,05% | - |
| 22.08.2025 | 3,11 | 3,15 | 3,09 | 3,14 | 0,77% | - |
| 21.08.2025 | 3,13 | 3,15 | 3,09 | 3,12 | -0,51% | - |
| 20.08.2025 | 3,14 | 3,18 | 3,10 | 3,14 | -0,41% | - |
| 19.08.2025 | 3,16 | 3,20 | 3,13 | 3,15 | -1,38% | - |
| 18.08.2025 | 3,19 | 3,19 | 3,13 | 3,19 | 0,28% | - |
| 15.08.2025 | 3,18 | 3,20 | 3,16 | 3,18 | 0,35% | - |
| 14.08.2025 | 3,17 | 3,19 | 3,15 | 3,17 | -0,22% | - |
| 13.08.2025 | 3,21 | 3,22 | 3,15 | 3,18 | -0,90% | 4.052,00 |
| 12.08.2025 | 3,27 | 3,27 | 3,18 | 3,21 | -1,56% | - |
| 11.08.2025 | 3,26 | 3,28 | 3,23 | 3,26 | 0,06% | - |
| 08.08.2025 | 3,26 | 3,30 | 3,23 | 3,26 | -0,24% | - |
| 07.08.2025 | 3,27 | 3,30 | 3,25 | 3,27 | 0,46% | - |
| 06.08.2025 | 3,29 | 3,29 | 3,25 | 3,25 | -0,64% | - |
| 05.08.2025 | 3,24 | 3,31 | 3,22 | 3,27 | 1,18% | - |
| 04.08.2025 | 3,24 | 3,24 | 3,19 | 3,23 | 0,40% | - |
| 01.08.2025 | 3,29 | 3,37 | 3,14 | 3,22 | -2,60% | - |
| 31.07.2025 | 3,32 | 3,38 | 3,26 | 3,31 | -0,30% | - |
| 30.07.2025 | 3,31 | 3,36 | 3,29 | 3,32 | 0,42% | - |
| 29.07.2025 | 3,36 | 3,39 | 3,30 | 3,30 | -1,49% | - |
| 28.07.2025 | 3,51 | 3,52 | 3,35 | 3,35 | -3,70% | - |
| 25.07.2025 | 3,54 | 3,54 | 3,47 | 3,48 | -1,58% | - |
| 24.07.2025 | 3,58 | 3,58 | 3,54 | 3,54 | -1,28% | - |
| 23.07.2025 | 3,54 | 3,58 | 3,47 | 3,58 | 2,20% | - |
| 22.07.2025 | 3,39 | 3,51 | 3,37 | 3,51 | 3,27% | - |
| 21.07.2025 | 3,42 | 3,52 | 3,36 | 3,40 | 3,28% | - |
| 18.07.2025 | 2,94 | 3,34 | 2,94 | 3,29 | 12,03% | - |
| 17.07.2025 | 2,96 | 2,96 | 2,90 | 2,94 | -0,58% | - |
| 16.07.2025 | 2,85 | 2,96 | 2,84 | 2,95 | 3,40% | - |
| 15.07.2025 | 2,86 | 2,88 | 2,82 | 2,86 | -0,14% | - |
| 14.07.2025 | 2,87 | 2,89 | 2,74 | 2,86 | -1,35% | - |
| 11.07.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 0,80% | - |
| 10.07.2025 | 2,85 | 2,90 | 2,84 | 2,88 | 0,70% | - |
| 09.07.2025 | 2,86 | 2,86 | 2,80 | 2,86 | -0,04% | - |
| 08.07.2025 | 2,85 | 2,86 | 2,83 | 2,86 | 0,81% | - |
| 07.07.2025 | 2,86 | 2,87 | 2,83 | 2,83 | -0,32% | - |
| 04.07.2025 | 2,85 | 2,87 | 2,84 | 2,84 | -0,77% | - |
| 03.07.2025 | 2,91 | 2,91 | 2,85 | 2,86 | -1,48% | - |
| 02.07.2025 | 2,87 | 2,91 | 2,84 | 2,91 | 1,71% | - |
| 01.07.2025 | 2,93 | 2,93 | 2,85 | 2,86 | -2,39% | - |
| 30.06.2025 | 2,90 | 2,94 | 2,90 | 2,93 | 0,93% | - |
| 27.06.2025 | 2,90 | 2,95 | 2,90 | 2,90 | 0,14% | - |
| 26.06.2025 | 2,87 | 2,90 | 2,86 | 2,90 | 1,33% | - |
| 25.06.2025 | 2,93 | 2,93 | 2,82 | 2,86 | -2,42% | - |
| 24.06.2025 | 2,93 | 2,95 | 2,89 | 2,93 | 1,21% | 2.000,00 |
| 23.06.2025 | 2,87 | 2,92 | 2,85 | 2,90 | 0,80% | - |
| 20.06.2025 | 2,88 | 2,91 | 2,80 | 2,87 | -0,45% | - |
| 19.06.2025 | 2,87 | 2,89 | 2,78 | 2,89 | -0,07% | - |
| 18.06.2025 | 2,90 | 2,93 | 2,87 | 2,89 | 0,00% | - |
| 17.06.2025 | 2,94 | 2,95 | 2,87 | 2,89 | -2,27% | - |
| 16.06.2025 | 2,92 | 2,98 | 2,92 | 2,95 | 0,89% | - |
| 13.06.2025 | 2,89 | 2,94 | 2,88 | 2,93 | -0,31% | - |
| 12.06.2025 | 2,90 | 2,95 | 2,90 | 2,94 | 0,89% | 600,00 |
| 11.06.2025 | 2,90 | 2,93 | 2,86 | 2,91 | 0,17% | - |
| 10.06.2025 | 2,89 | 2,91 | 2,87 | 2,91 | 1,72% | - |
| 09.06.2025 | 2,88 | 2,90 | 2,83 | 2,86 | -0,59% | 68,00 |
| 06.06.2025 | 2,88 | 2,89 | 2,86 | 2,87 | 0,07% | - |
| 05.06.2025 | 2,89 | 2,90 | 2,86 | 2,87 | -0,55% | - |
| 04.06.2025 | 2,88 | 2,90 | 2,85 | 2,89 | 0,70% | - |
| 03.06.2025 | 2,89 | 2,90 | 2,84 | 2,87 | -1,00% | - |
| 02.06.2025 | 2,96 | 2,96 | 2,79 | 2,90 | -2,49% | 15.000,00 |