118,000€
-0,51%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 118,95 | 119,38 | 117,45 | 117,65 | -0,80% | 1.025,00 |
| 01.10.2025 | 117,90 | 119,25 | 117,13 | 118,60 | 0,38% | 3.221,00 |
| 30.09.2025 | 116,83 | 118,35 | 116,20 | 118,15 | 1,63% | 540,00 |
| 29.09.2025 | 117,30 | 117,63 | 115,85 | 116,25 | -1,06% | 20.880,00 |
| 26.09.2025 | 116,20 | 118,03 | 115,58 | 117,50 | 1,16% | 2.862,00 |
| 25.09.2025 | 115,75 | 116,33 | 114,30 | 116,15 | 0,43% | 3.537,00 |
| 24.09.2025 | 117,30 | 117,65 | 114,85 | 115,65 | -1,83% | 821,00 |
| 23.09.2025 | 117,60 | 118,45 | 116,88 | 117,80 | 0,26% | 2.525,00 |
| 22.09.2025 | 117,10 | 118,08 | 114,55 | 117,50 | 0,60% | 690,00 |
| 19.09.2025 | 117,65 | 118,45 | 116,73 | 116,80 | -1,18% | 2.320,00 |
| 18.09.2025 | 117,23 | 118,83 | 116,50 | 118,20 | 0,85% | 2.345,00 |
| 17.09.2025 | 117,95 | 118,43 | 116,08 | 117,20 | -0,72% | 3.510,00 |
| 16.09.2025 | 119,80 | 120,25 | 117,55 | 118,05 | -1,46% | 3.563,00 |
| 15.09.2025 | 118,83 | 120,55 | 118,70 | 119,80 | 1,44% | 3.010,00 |
| 12.09.2025 | 119,23 | 119,28 | 117,65 | 118,10 | -1,21% | 1.007,00 |
| 11.09.2025 | 118,50 | 119,70 | 118,00 | 119,55 | 0,89% | 4.210,00 |
| 10.09.2025 | 118,43 | 119,05 | 117,70 | 118,50 | -0,42% | 3.588,00 |
| 09.09.2025 | 117,50 | 119,15 | 117,15 | 119,00 | 1,28% | 3.902,00 |
| 08.09.2025 | 115,40 | 119,23 | 115,40 | 117,50 | 2,17% | 3.755,00 |
| 05.09.2025 | 116,33 | 116,98 | 114,65 | 115,00 | -1,08% | 3.645,00 |
| 04.09.2025 | 114,63 | 116,55 | 113,63 | 116,25 | 1,57% | 12.700,00 |
| 03.09.2025 | 113,65 | 115,75 | 112,45 | 114,45 | 0,48% | 3.769,00 |
| 02.09.2025 | 115,40 | 115,90 | 112,93 | 113,90 | -1,85% | 5.621,00 |
| 01.09.2025 | 116,43 | 117,28 | 114,70 | 116,05 | -0,34% | 3.972,00 |
| 29.08.2025 | 117,35 | 117,63 | 115,43 | 116,45 | -0,64% | 1.525,00 |
| 28.08.2025 | 116,28 | 118,30 | 115,55 | 117,20 | 0,51% | 3.715,00 |
| 27.08.2025 | 115,43 | 117,78 | 114,25 | 116,60 | 1,13% | 7.865,00 |
| 26.08.2025 | 121,33 | 121,48 | 113,55 | 115,30 | -5,95% | 4.669,00 |
| 25.08.2025 | 129,30 | 129,38 | 121,25 | 122,60 | -5,47% | 4.698,00 |
| 22.08.2025 | 129,48 | 129,75 | 128,05 | 129,70 | 0,04% | 4.665,00 |
| 21.08.2025 | 128,77 | 130,85 | 128,05 | 129,65 | 0,52% | 2.975,00 |
| 20.08.2025 | 128,75 | 129,98 | 128,38 | 128,98 | 0,02% | 4.078,00 |
| 19.08.2025 | 128,13 | 129,27 | 128,05 | 128,95 | 0,37% | 2.700,00 |
| 18.08.2025 | 129,77 | 130,20 | 127,80 | 128,48 | -0,04% | 4.912,00 |
| 15.08.2025 | 128,95 | 130,00 | 128,00 | 128,52 | -0,17% | 2.612,00 |
| 14.08.2025 | 126,35 | 128,80 | 126,30 | 128,75 | 1,52% | 2.657,00 |
| 13.08.2025 | 125,38 | 127,03 | 125,20 | 126,83 | 1,12% | 1.317,00 |
| 12.08.2025 | 125,78 | 126,05 | 123,43 | 125,43 | 0,97% | 1.080,00 |
| 11.08.2025 | 124,00 | 125,88 | 123,70 | 124,23 | 0,36% | 5.561,00 |
| 08.08.2025 | 121,75 | 124,00 | 121,20 | 123,78 | 0,86% | 2.725,00 |
| 07.08.2025 | 121,83 | 123,75 | 121,55 | 122,73 | 0,68% | 3.470,00 |
| 06.08.2025 | 121,53 | 122,15 | 120,83 | 121,90 | 0,52% | 1.475,00 |
| 05.08.2025 | 122,65 | 122,65 | 120,20 | 121,28 | -0,08% | 1.929,00 |
| 04.08.2025 | 119,63 | 122,88 | 119,33 | 121,38 | 1,93% | 4.707,00 |
| 01.08.2025 | 121,85 | 121,85 | 118,85 | 119,08 | -3,15% | 3.780,00 |
| 31.07.2025 | 126,63 | 126,98 | 121,33 | 122,95 | -3,04% | 1.923,00 |
| 30.07.2025 | 124,73 | 127,18 | 123,85 | 126,80 | 1,81% | 3.017,00 |
| 29.07.2025 | 123,75 | 125,40 | 123,68 | 124,55 | 0,89% | 4.860,00 |
| 28.07.2025 | 125,83 | 126,38 | 123,18 | 123,45 | -1,04% | 1.644,00 |
| 25.07.2025 | 124,60 | 125,18 | 122,53 | 124,75 | -0,08% | 2.876,00 |
| 24.07.2025 | 125,78 | 125,90 | 123,03 | 124,85 | -0,81% | 2.999,00 |
| 23.07.2025 | 124,20 | 125,93 | 123,10 | 125,88 | 2,13% | 292,00 |
| 22.07.2025 | 124,75 | 124,80 | 122,45 | 123,25 | -1,16% | 1.712,00 |
| 21.07.2025 | 125,00 | 126,20 | 124,20 | 124,70 | -0,04% | 45,00 |
| 18.07.2025 | 124,93 | 125,65 | 124,55 | 124,75 | 0,08% | 2.020,00 |
| 17.07.2025 | 124,20 | 124,78 | 122,75 | 124,65 | 0,56% | 2.510,00 |
| 16.07.2025 | 123,93 | 124,38 | 122,40 | 123,95 | -0,64% | 1.594,00 |
| 15.07.2025 | 126,13 | 126,43 | 123,78 | 124,75 | -1,38% | 1.417,00 |
| 14.07.2025 | 125,45 | 126,60 | 124,78 | 126,50 | 0,62% | 1.953,00 |
| 11.07.2025 | 126,88 | 126,95 | 125,05 | 125,73 | -1,14% | 4.020,00 |
| 10.07.2025 | 127,58 | 128,02 | 125,95 | 127,18 | -0,43% | 5.879,00 |
| 09.07.2025 | 125,33 | 127,90 | 125,15 | 127,73 | 1,77% | 8.607,00 |
| 08.07.2025 | 126,23 | 126,23 | 124,45 | 125,50 | -0,10% | 3.102,00 |
| 07.07.2025 | 124,48 | 125,83 | 124,25 | 125,63 | 1,45% | - |
| 04.07.2025 | 124,33 | 124,93 | 123,70 | 123,83 | -0,62% | 1.052,00 |
| 03.07.2025 | 125,13 | 125,80 | 124,30 | 124,60 | -0,38% | 3.109,00 |
| 02.07.2025 | 126,40 | 126,50 | 124,43 | 125,08 | -0,44% | 4.624,00 |
| 01.07.2025 | 125,10 | 126,28 | 124,80 | 125,63 | 0,54% | 805,00 |
| 30.06.2025 | 125,85 | 126,08 | 124,45 | 124,95 | -0,87% | 2.818,00 |
| 27.06.2025 | 124,53 | 126,10 | 124,20 | 126,05 | 1,33% | 5.753,00 |
| 26.06.2025 | 123,58 | 126,85 | 123,25 | 124,40 | 0,71% | 5.300,00 |
| 25.06.2025 | 123,20 | 124,35 | 122,70 | 123,53 | 0,16% | 2.701,00 |
| 24.06.2025 | 122,95 | 124,08 | 122,28 | 123,33 | 1,23% | 1.590,00 |
| 23.06.2025 | 120,20 | 122,55 | 120,15 | 121,83 | 0,47% | 675,00 |
| 20.06.2025 | 122,98 | 123,18 | 120,55 | 121,25 | -0,86% | 2.063,00 |
| 19.06.2025 | 123,65 | 123,73 | 120,90 | 122,30 | -1,43% | 2.940,00 |
| 18.06.2025 | 123,38 | 124,80 | 123,30 | 124,08 | 1,60% | 3.132,00 |
| 17.06.2025 | 124,95 | 125,03 | 121,53 | 122,13 | -2,24% | 1.000,00 |
| 16.06.2025 | 125,00 | 125,75 | 124,83 | 124,93 | 0,30% | 1.224,00 |
| 13.06.2025 | 125,18 | 125,53 | 124,33 | 124,55 | -1,46% | 1.018,00 |
| 12.06.2025 | 125,38 | 126,80 | 124,80 | 126,40 | 0,68% | 12.536,00 |
| 11.06.2025 | 125,20 | 126,13 | 125,13 | 125,55 | 0,08% | 1.485,00 |
| 10.06.2025 | 125,93 | 126,58 | 124,25 | 125,45 | -0,32% | 3.307,00 |
| 09.06.2025 | 127,00 | 127,13 | 125,45 | 125,85 | -0,36% | 4.395,00 |
| 06.06.2025 | 127,20 | 127,25 | 126,00 | 126,30 | -1,02% | 1.269,00 |
| 05.06.2025 | 127,43 | 128,05 | 126,20 | 127,60 | 0,14% | 369,00 |
| 04.06.2025 | 128,55 | 128,73 | 126,30 | 127,43 | -0,68% | 1.716,00 |
| 03.06.2025 | 127,40 | 128,40 | 126,95 | 128,30 | 0,39% | 889,00 |
| 02.06.2025 | 126,18 | 127,98 | 125,40 | 127,80 | 1,27% | 1.336,00 |
| 30.05.2025 | 128,35 | 129,20 | 125,35 | 126,20 | -1,66% | - |
| 29.05.2025 | 130,10 | 130,30 | 127,48 | 128,33 | -0,75% | 6.092,00 |
| 28.05.2025 | 129,38 | 130,08 | 127,70 | 129,30 | -0,04% | 2.628,00 |
| 27.05.2025 | 129,93 | 130,20 | 128,52 | 129,35 | -0,44% | 3.005,00 |
| 26.05.2025 | 129,00 | 130,05 | 128,75 | 129,93 | 1,82% | 3.235,00 |
| 23.05.2025 | 129,58 | 129,60 | 126,73 | 127,60 | -1,49% | 3.370,00 |
| 22.05.2025 | 129,63 | 130,05 | 128,20 | 129,52 | 0,00% | 5.205,00 |
| 21.05.2025 | 129,45 | 129,90 | 128,05 | 129,52 | 0,82% | 4.657,00 |
| 20.05.2025 | 127,25 | 129,83 | 127,08 | 128,48 | 0,06% | 4.618,00 |
| 19.05.2025 | 126,50 | 128,52 | 126,20 | 128,40 | 1,14% | 3.956,00 |
| 16.05.2025 | 126,63 | 127,23 | 125,90 | 126,95 | 0,24% | 10.629,00 |