2,152€
1,51%
Echtzeit-Aktienkurs VIVENDI SE INH. EO 0,55
Bid:
Ask:
Aktienkurse zur VIVENDI SE INH. EO 0,55 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,13 | 2,18 | 2,12 | 2,15 | 1,37% | 1.224,00 |
| 13.05.2026 | 2,13 | 2,13 | 2,09 | 2,12 | 0,14% | 92.000,00 |
| 12.05.2026 | 2,12 | 2,12 | 2,09 | 2,12 | -0,56% | - |
| 11.05.2026 | 2,12 | 2,15 | 2,10 | 2,13 | 1,04% | 46.088,00 |
| 08.05.2026 | 2,08 | 2,11 | 2,05 | 2,11 | 2,03% | 8.400,00 |
| 07.05.2026 | 2,05 | 2,09 | 2,04 | 2,07 | 1,17% | - |
| 06.05.2026 | 2,01 | 2,05 | 1,97 | 2,04 | 3,65% | - |
| 05.05.2026 | 1,96 | 1,98 | 1,93 | 1,97 | 1,13% | - |
| 04.05.2026 | 2,00 | 2,02 | 1,94 | 1,95 | -2,06% | 8.400,00 |
| 30.04.2026 | 2,05 | 2,07 | 1,95 | 1,99 | -3,54% | - |
| 29.04.2026 | 2,10 | 2,10 | 2,05 | 2,06 | -1,10% | 275.350,00 |
| 28.04.2026 | 2,13 | 2,14 | 2,06 | 2,09 | -2,16% | 62.325,00 |
| 27.04.2026 | 2,16 | 2,16 | 2,11 | 2,13 | -1,66% | 961,00 |
| 24.04.2026 | 2,16 | 2,18 | 2,14 | 2,17 | 0,60% | 4.200,00 |
| 23.04.2026 | 2,17 | 2,20 | 2,13 | 2,16 | -1,24% | - |
| 22.04.2026 | 2,19 | 2,24 | 2,15 | 2,18 | -1,36% | - |
| 21.04.2026 | 2,15 | 2,24 | 2,15 | 2,21 | 2,12% | - |
| 20.04.2026 | 2,22 | 2,24 | 2,14 | 2,17 | -3,09% | - |
| 17.04.2026 | 2,19 | 2,30 | 2,18 | 2,24 | 2,47% | - |
| 16.04.2026 | 2,17 | 2,21 | 2,17 | 2,18 | 0,74% | - |
| 15.04.2026 | 2,12 | 2,19 | 2,12 | 2,17 | 1,74% | - |
| 14.04.2026 | 2,10 | 2,14 | 2,09 | 2,13 | 1,24% | - |
| 13.04.2026 | 2,06 | 2,10 | 2,03 | 2,10 | 1,11% | - |
| 10.04.2026 | 2,00 | 2,12 | 2,00 | 2,08 | 3,74% | - |
| 09.04.2026 | 2,06 | 2,07 | 2,00 | 2,01 | -3,33% | - |
| 08.04.2026 | 2,09 | 2,12 | 2,02 | 2,07 | 3,03% | - |
| 07.04.2026 | 1,84 | 2,15 | 1,84 | 2,01 | 9,76% | 330.000,00 |
| 02.04.2026 | 1,78 | 1,85 | 1,77 | 1,83 | 1,10% | 110.000,00 |
| 01.04.2026 | 1,81 | 1,84 | 1,78 | 1,81 | 0,72% | - |
| 31.03.2026 | 1,76 | 1,81 | 1,75 | 1,80 | 3,39% | - |
| 30.03.2026 | 1,68 | 1,77 | 1,68 | 1,74 | 4,00% | - |
| 27.03.2026 | 1,68 | 1,70 | 1,67 | 1,68 | 0,18% | - |
| 26.03.2026 | 1,71 | 1,73 | 1,66 | 1,67 | -3,07% | 116.000,00 |
| 25.03.2026 | 1,71 | 1,75 | 1,70 | 1,73 | 1,47% | 56.800,00 |
| 24.03.2026 | 1,69 | 1,71 | 1,65 | 1,70 | -0,35% | 28.000,00 |
| 23.03.2026 | 1,68 | 1,75 | 1,66 | 1,71 | 0,00% | 240,00 |
| 20.03.2026 | 1,78 | 1,79 | 1,70 | 1,71 | -4,48% | - |
| 19.03.2026 | 1,82 | 1,86 | 1,77 | 1,79 | -2,40% | 70.050,00 |
| 18.03.2026 | 1,97 | 1,97 | 1,82 | 1,83 | -6,30% | 146.173,00 |
| 17.03.2026 | 1,94 | 1,96 | 1,92 | 1,95 | -0,10% | 52.000,00 |
| 16.03.2026 | 1,97 | 1,98 | 1,92 | 1,96 | 0,10% | - |
| 13.03.2026 | 1,94 | 1,99 | 1,83 | 1,95 | 0,62% | 51.000,00 |
| 12.03.2026 | 1,94 | 2,00 | 1,94 | 1,94 | -1,07% | 270,00 |
| 11.03.2026 | 2,02 | 2,03 | 1,96 | 1,96 | -2,82% | 140.000,00 |
| 10.03.2026 | 2,05 | 2,07 | 2,02 | 2,02 | -1,66% | 131.680,00 |
| 09.03.2026 | 1,96 | 2,07 | 1,95 | 2,05 | 1,63% | 245.000,00 |
| 06.03.2026 | 2,11 | 2,12 | 1,98 | 2,02 | -3,81% | 210.000,00 |
| 05.03.2026 | 2,10 | 2,14 | 2,07 | 2,10 | -0,80% | 77.884,00 |
| 04.03.2026 | 2,07 | 2,15 | 2,07 | 2,12 | 1,39% | 390.000,00 |
| 03.03.2026 | 2,14 | 2,14 | 2,05 | 2,09 | -3,15% | 279.000,00 |
| 02.03.2026 | 2,16 | 2,19 | 2,14 | 2,16 | -1,69% | 36.066,00 |
| 27.02.2026 | 2,21 | 2,22 | 2,18 | 2,19 | -0,59% | - |
| 26.02.2026 | 2,18 | 2,23 | 2,16 | 2,21 | 0,96% | - |
| 25.02.2026 | 2,18 | 2,20 | 2,16 | 2,19 | 0,46% | 410.000,00 |
| 24.02.2026 | 2,22 | 2,22 | 2,17 | 2,18 | -2,07% | 332.335,00 |
| 23.02.2026 | 2,20 | 2,26 | 2,19 | 2,22 | 0,50% | 7.998,00 |
| 20.02.2026 | 2,19 | 2,23 | 2,18 | 2,21 | 0,87% | - |
| 19.02.2026 | 2,19 | 2,22 | 2,18 | 2,19 | 0,23% | 450.000,00 |
| 18.02.2026 | 2,20 | 2,21 | 2,16 | 2,19 | -0,68% | 220.000,00 |
| 17.02.2026 | 2,15 | 2,20 | 2,14 | 2,20 | 2,04% | 147.960,00 |
| 16.02.2026 | 2,22 | 2,24 | 2,15 | 2,16 | -2,79% | 461.000,00 |
| 13.02.2026 | 2,17 | 2,23 | 2,16 | 2,22 | 2,40% | 120.000,00 |
| 12.02.2026 | 2,23 | 2,24 | 2,17 | 2,17 | -2,48% | 166.600,00 |
| 11.02.2026 | 2,27 | 2,27 | 2,21 | 2,22 | -2,03% | 153.000,00 |
| 10.02.2026 | 2,24 | 2,30 | 2,24 | 2,27 | 1,30% | 198.000,00 |
| 09.02.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 0,77% | - |
| 06.02.2026 | 2,25 | 2,25 | 2,16 | 2,22 | -1,02% | 27.884,00 |
| 05.02.2026 | 2,24 | 2,34 | 2,24 | 2,25 | 0,27% | - |
| 04.02.2026 | 2,27 | 2,28 | 2,22 | 2,24 | -0,89% | 28.000,00 |
| 03.02.2026 | 2,35 | 2,36 | 2,25 | 2,26 | -3,71% | 294.600,00 |
| 02.02.2026 | 2,30 | 2,37 | 2,30 | 2,35 | -0,34% | - |
| 30.01.2026 | 2,36 | 2,38 | 2,34 | 2,35 | -0,80% | - |
| 29.01.2026 | 2,41 | 2,42 | 2,36 | 2,37 | -1,37% | - |
| 28.01.2026 | 2,39 | 2,42 | 2,37 | 2,41 | 1,43% | - |
| 27.01.2026 | 2,43 | 2,43 | 2,37 | 2,37 | -2,10% | - |
| 26.01.2026 | 2,41 | 2,43 | 2,40 | 2,42 | 0,83% | - |
| 23.01.2026 | 2,40 | 2,41 | 2,36 | 2,40 | 0,38% | - |
| 22.01.2026 | 2,41 | 2,41 | 2,36 | 2,39 | -0,46% | - |
| 21.01.2026 | 2,35 | 2,42 | 2,34 | 2,41 | 2,73% | - |
| 20.01.2026 | 2,38 | 2,39 | 2,34 | 2,34 | -2,01% | 135,00 |
| 19.01.2026 | 2,35 | 2,40 | 2,35 | 2,39 | -1,53% | - |
| 16.01.2026 | 2,45 | 2,45 | 2,41 | 2,43 | -0,61% | 2.781,00 |
| 15.01.2026 | 2,45 | 2,46 | 2,41 | 2,44 | 0,00% | 16.942,00 |
| 14.01.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,92% | - |
| 13.01.2026 | 2,43 | 2,44 | 2,38 | 2,40 | -1,44% | - |
| 12.01.2026 | 2,41 | 2,43 | 2,40 | 2,43 | 0,70% | - |
| 09.01.2026 | 2,37 | 2,42 | 2,36 | 2,41 | 1,99% | - |
| 08.01.2026 | 2,38 | 2,39 | 2,34 | 2,37 | -0,92% | - |
| 07.01.2026 | 2,41 | 2,41 | 2,36 | 2,39 | -0,91% | - |
| 06.01.2026 | 2,42 | 2,43 | 2,38 | 2,41 | 0,25% | - |
| 05.01.2026 | 2,36 | 2,43 | 2,36 | 2,40 | 2,21% | 4.730,00 |
| 02.01.2026 | 2,37 | 2,37 | 2,34 | 2,35 | -1,18% | - |
| 30.12.2025 | 2,35 | 2,38 | 2,34 | 2,38 | 1,45% | - |
| 29.12.2025 | 2,37 | 2,37 | 2,34 | 2,35 | 0,17% | 76.000,00 |
| 23.12.2025 | 2,35 | 2,35 | 2,33 | 2,34 | -0,17% | - |
| 22.12.2025 | 2,36 | 2,37 | 2,32 | 2,35 | -0,55% | - |
| 19.12.2025 | 2,36 | 2,37 | 2,32 | 2,36 | 0,17% | 197.800,00 |
| 18.12.2025 | 2,35 | 2,37 | 2,32 | 2,36 | 0,64% | - |
| 17.12.2025 | 2,33 | 2,36 | 2,31 | 2,34 | -0,30% | - |
| 16.12.2025 | 2,36 | 2,37 | 2,33 | 2,35 | -1,01% | - |