2,852€
0,28%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
Ask:
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 2,97 | 3,02 | 2,95 | 2,97 | 0,13% | - |
| 29.05.2025 | 2,99 | 3,00 | 2,95 | 2,97 | 0,07% | - |
| 28.05.2025 | 2,95 | 3,00 | 2,92 | 2,97 | 0,03% | 1.087,00 |
| 27.05.2025 | 2,96 | 3,04 | 2,96 | 2,96 | 0,07% | 1.332,00 |
| 26.05.2025 | 2,96 | 2,97 | 2,94 | 2,96 | 1,20% | - |
| 23.05.2025 | 2,90 | 2,95 | 2,86 | 2,93 | 1,04% | - |
| 22.05.2025 | 2,87 | 2,92 | 2,85 | 2,90 | 1,22% | - |
| 21.05.2025 | 2,89 | 2,89 | 2,85 | 2,86 | -1,41% | - |
| 20.05.2025 | 2,87 | 2,91 | 2,84 | 2,90 | 1,01% | - |
| 19.05.2025 | 2,82 | 2,87 | 2,80 | 2,87 | 1,48% | 60,00 |
| 16.05.2025 | 2,81 | 2,84 | 2,79 | 2,83 | 0,78% | - |
| 15.05.2025 | 2,78 | 2,81 | 2,76 | 2,81 | 0,79% | - |
| 14.05.2025 | 2,81 | 2,82 | 2,76 | 2,79 | -0,71% | - |
| 13.05.2025 | 2,73 | 2,82 | 2,73 | 2,81 | 2,15% | - |
| 12.05.2025 | 2,76 | 2,84 | 2,73 | 2,75 | 0,40% | 62,00 |
| 09.05.2025 | 2,74 | 2,76 | 2,72 | 2,74 | 0,37% | - |
| 08.05.2025 | 2,80 | 2,80 | 2,73 | 2,73 | -2,26% | - |
| 07.05.2025 | 2,75 | 2,80 | 2,73 | 2,79 | 1,68% | - |
| 06.05.2025 | 2,72 | 2,77 | 2,69 | 2,75 | 0,73% | 103,00 |
| 05.05.2025 | 2,71 | 2,77 | 2,69 | 2,73 | -0,73% | - |
| 02.05.2025 | 2,74 | 2,77 | 2,72 | 2,75 | -0,07% | 2.000,00 |
| 30.04.2025 | 2,76 | 2,78 | 2,68 | 2,75 | 4,65% | - |
| 29.04.2025 | 2,59 | 2,63 | 2,58 | 2,63 | -0,23% | - |
| 28.04.2025 | 2,59 | 2,67 | 2,58 | 2,63 | 0,42% | - |
| 25.04.2025 | 2,61 | 2,64 | 2,59 | 2,62 | 0,31% | - |
| 24.04.2025 | 2,59 | 2,61 | 2,57 | 2,61 | 0,62% | - |
| 23.04.2025 | 2,61 | 2,64 | 2,55 | 2,60 | 0,23% | - |
| 22.04.2025 | 2,47 | 2,59 | 2,45 | 2,59 | 4,31% | - |
| 17.04.2025 | 2,46 | 2,50 | 2,45 | 2,48 | 2,06% | - |
| 16.04.2025 | 2,40 | 2,47 | 2,39 | 2,43 | -0,37% | - |
| 15.04.2025 | 2,40 | 2,48 | 2,40 | 2,44 | 1,50% | - |
| 14.04.2025 | 2,42 | 2,45 | 2,38 | 2,41 | -0,04% | - |
| 11.04.2025 | 2,40 | 2,42 | 2,34 | 2,41 | 1,01% | - |
| 10.04.2025 | 2,48 | 2,51 | 2,32 | 2,38 | -4,64% | - |
| 09.04.2025 | 2,30 | 2,52 | 2,29 | 2,50 | 7,81% | - |
| 08.04.2025 | 2,38 | 2,42 | 2,29 | 2,32 | -0,26% | - |
| 07.04.2025 | 2,34 | 2,43 | 2,26 | 2,32 | -4,24% | 2.000,00 |
| 04.04.2025 | 2,63 | 2,63 | 2,41 | 2,43 | -7,65% | - |
| 03.04.2025 | 2,67 | 2,71 | 2,62 | 2,63 | -3,91% | - |
| 02.04.2025 | 2,74 | 2,76 | 2,68 | 2,74 | -0,33% | - |
| 01.04.2025 | 2,77 | 2,79 | 2,73 | 2,74 | -0,97% | - |
| 31.03.2025 | 2,82 | 2,85 | 2,75 | 2,77 | -2,53% | - |
| 28.03.2025 | 2,80 | 2,89 | 2,79 | 2,84 | 0,89% | - |
| 27.03.2025 | 2,80 | 2,86 | 2,77 | 2,82 | 0,04% | 1.335,00 |
| 26.03.2025 | 2,87 | 2,87 | 2,80 | 2,82 | -1,16% | - |
| 25.03.2025 | 2,82 | 2,87 | 2,81 | 2,85 | 1,10% | - |
| 24.03.2025 | 2,78 | 2,83 | 2,77 | 2,82 | 2,14% | 3.000,00 |
| 21.03.2025 | 2,73 | 2,78 | 2,72 | 2,76 | 0,73% | - |
| 20.03.2025 | 2,74 | 2,76 | 2,71 | 2,74 | -0,29% | - |
| 19.03.2025 | 2,72 | 2,77 | 2,70 | 2,75 | 1,18% | - |
| 18.03.2025 | 2,79 | 2,79 | 2,71 | 2,72 | -2,62% | - |
| 17.03.2025 | 2,77 | 2,80 | 2,76 | 2,79 | 0,40% | 124,00 |
| 14.03.2025 | 2,87 | 2,87 | 2,67 | 2,78 | -2,49% | 3.110,00 |
| 13.03.2025 | 2,80 | 2,88 | 2,79 | 2,85 | 1,68% | 636,00 |
| 12.03.2025 | 2,80 | 2,85 | 2,78 | 2,80 | -0,50% | 682,00 |
| 11.03.2025 | 2,85 | 2,90 | 2,78 | 2,82 | -4,28% | - |
| 10.03.2025 | 2,97 | 2,98 | 2,81 | 2,94 | -1,37% | - |
| 07.03.2025 | 2,84 | 2,99 | 2,84 | 2,98 | 4,85% | - |
| 06.03.2025 | 2,84 | 2,89 | 2,82 | 2,85 | 0,49% | - |
| 05.03.2025 | 2,92 | 2,93 | 2,81 | 2,83 | -2,35% | - |
| 04.03.2025 | 2,93 | 2,94 | 2,84 | 2,90 | -1,06% | - |
| 03.03.2025 | 2,93 | 2,97 | 2,90 | 2,93 | 0,45% | 3.058,00 |
| 28.02.2025 | 2,89 | 2,94 | 2,89 | 2,92 | 0,31% | 10.330,00 |
| 27.02.2025 | 2,88 | 2,93 | 2,87 | 2,91 | 1,25% | - |
| 26.02.2025 | 2,96 | 2,98 | 2,85 | 2,87 | -2,41% | - |
| 25.02.2025 | 2,99 | 3,00 | 2,94 | 2,94 | -1,01% | 14.463,00 |
| 24.02.2025 | 2,93 | 3,02 | 2,91 | 2,97 | 1,99% | - |
| 21.02.2025 | 2,98 | 2,98 | 2,91 | 2,92 | -1,95% | 2.000,00 |
| 20.02.2025 | 3,00 | 3,01 | 2,94 | 2,97 | -0,83% | - |
| 19.02.2025 | 3,01 | 3,02 | 2,95 | 3,00 | -0,53% | - |
| 18.02.2025 | 2,98 | 3,05 | 2,94 | 3,01 | 0,63% | 1.650,00 |
| 17.02.2025 | 3,12 | 3,12 | 2,86 | 3,00 | -1,74% | 7.795,00 |
| 14.02.2025 | 3,05 | 3,09 | 2,98 | 3,05 | 0,53% | - |
| 13.02.2025 | 2,99 | 3,10 | 2,97 | 3,03 | 1,57% | 2.515,00 |
| 12.02.2025 | 2,97 | 3,00 | 2,95 | 2,99 | 0,57% | 3.000,00 |
| 11.02.2025 | 2,91 | 2,97 | 2,86 | 2,97 | 2,31% | 309,00 |
| 10.02.2025 | 2,82 | 2,92 | 2,82 | 2,90 | 3,20% | - |
| 07.02.2025 | 2,71 | 2,87 | 2,71 | 2,81 | 3,88% | - |
| 06.02.2025 | 2,69 | 2,74 | 2,69 | 2,71 | 0,82% | 2.400,00 |
| 05.02.2025 | 2,74 | 2,76 | 2,68 | 2,68 | -2,29% | - |
| 04.02.2025 | 2,77 | 2,81 | 2,72 | 2,75 | -0,62% | - |
| 03.02.2025 | 2,69 | 2,78 | 2,67 | 2,76 | 1,84% | - |
| 31.01.2025 | 2,69 | 2,75 | 2,69 | 2,71 | 0,82% | 62,00 |
| 30.01.2025 | 2,65 | 2,70 | 2,62 | 2,69 | 2,05% | 3.000,00 |
| 29.01.2025 | 2,61 | 2,64 | 2,59 | 2,64 | 1,70% | 154,00 |
| 28.01.2025 | 2,60 | 2,64 | 2,57 | 2,59 | -0,57% | 4.200,00 |
| 27.01.2025 | 2,42 | 2,61 | 2,41 | 2,61 | 6,88% | 100,00 |
| 24.01.2025 | 2,44 | 2,48 | 2,44 | 2,44 | -0,04% | - |
| 23.01.2025 | 2,46 | 2,47 | 2,42 | 2,44 | -0,61% | - |
| 22.01.2025 | 2,52 | 2,53 | 2,46 | 2,46 | -2,73% | - |
| 21.01.2025 | 2,57 | 2,59 | 2,51 | 2,53 | -2,21% | - |
| 20.01.2025 | 2,53 | 2,59 | 2,53 | 2,58 | 3,28% | - |
| 17.01.2025 | 2,58 | 2,59 | 2,50 | 2,50 | -2,65% | 11.000,00 |
| 16.01.2025 | 2,58 | 2,60 | 2,54 | 2,57 | 0,04% | 2.500,00 |
| 15.01.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 2,43% | - |