125,600€
0,52%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 125,10 | 125,75 | 124,80 | 125,60 | 0,52% | 510,00 |
| 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 |
| 15.05.2025 | 124,48 | 126,80 | 123,93 | 126,65 | 1,36% | 2.630,00 |
| 14.05.2025 | 122,30 | 124,98 | 122,25 | 124,95 | 2,17% | 14.768,00 |
| 13.05.2025 | 123,78 | 124,60 | 122,30 | 122,30 | -1,49% | 1.893,00 |
| 12.05.2025 | 127,53 | 127,83 | 122,80 | 124,15 | -1,74% | 3.002,00 |
| 09.05.2025 | 125,38 | 126,73 | 125,38 | 126,35 | 0,96% | 4.045,00 |
| 08.05.2025 | 126,03 | 126,20 | 124,95 | 125,15 | -0,28% | 2.400,00 |
| 07.05.2025 | 125,65 | 126,25 | 124,88 | 125,50 | 0,32% | 4.990,00 |
| 06.05.2025 | 125,50 | 126,30 | 124,43 | 125,10 | -0,75% | 2.915,00 |
| 05.05.2025 | 125,33 | 126,88 | 124,63 | 126,05 | 0,24% | 11.966,00 |
| 02.05.2025 | 124,63 | 126,60 | 123,73 | 125,75 | 0,86% | 5.444,00 |
| 30.04.2025 | 122,70 | 125,30 | 122,13 | 124,68 | 1,14% | 372,00 |
| 29.04.2025 | 121,80 | 123,98 | 121,48 | 123,28 | 0,61% | 1.993,00 |
| 28.04.2025 | 121,68 | 122,83 | 119,25 | 122,53 | 0,99% | 2.408,00 |
| 25.04.2025 | 121,20 | 121,35 | 118,80 | 121,33 | -0,10% | 1.956,00 |
| 24.04.2025 | 119,05 | 122,75 | 117,00 | 121,45 | 2,27% | 2.317,00 |
| 23.04.2025 | 119,43 | 119,85 | 117,33 | 118,75 | 0,25% | 256,00 |
| 22.04.2025 | 117,18 | 118,78 | 116,33 | 118,45 | -0,84% | 2.480,00 |
| 17.04.2025 | 119,58 | 121,13 | 118,18 | 119,45 | 0,53% | 3.585,00 |
| 16.04.2025 | 116,60 | 120,40 | 115,73 | 118,83 | 0,70% | 3.125,00 |
| 15.04.2025 | 115,93 | 118,88 | 115,18 | 118,00 | 1,55% | 4.250,00 |
| 14.04.2025 | 115,83 | 116,63 | 114,20 | 116,20 | 0,80% | 6.692,00 |
| 11.04.2025 | 112,28 | 115,70 | 110,85 | 115,28 | 2,76% | 3.158,00 |
| 10.04.2025 | 113,30 | 115,48 | 109,28 | 112,18 | 0,61% | 1.480,00 |
| 09.04.2025 | 107,30 | 115,48 | 105,95 | 111,50 | 3,46% | 1.694,00 |
| 08.04.2025 | 109,48 | 111,85 | 106,48 | 107,78 | 0,26% | 3.603,00 |
| 07.04.2025 | 101,28 | 112,40 | 101,23 | 107,50 | -3,46% | 1.815,00 |
| 04.04.2025 | 117,65 | 117,90 | 111,33 | 111,35 | -5,11% | 5.742,00 |
| 03.04.2025 | 116,80 | 118,48 | 116,40 | 117,35 | -1,03% | 4.350,00 |
| 02.04.2025 | 117,70 | 119,20 | 117,18 | 118,58 | 0,66% | 4.782,00 |
| 01.04.2025 | 116,15 | 118,28 | 116,03 | 117,80 | 1,51% | 6.004,00 |
| 31.03.2025 | 116,88 | 118,50 | 116,03 | 116,05 | -2,19% | 5.437,00 |
| 28.03.2025 | 118,80 | 119,95 | 118,43 | 118,65 | -0,65% | 2.213,00 |
| 27.03.2025 | 118,10 | 119,70 | 117,50 | 119,43 | 1,12% | 751,00 |
| 26.03.2025 | 120,13 | 120,73 | 118,10 | 118,10 | -1,79% | 270,00 |
| 25.03.2025 | 118,78 | 120,73 | 118,60 | 120,25 | 0,86% | 2.447,00 |
| 24.03.2025 | 119,28 | 119,50 | 117,83 | 119,23 | 0,42% | 4.290,00 |
| 21.03.2025 | 119,13 | 119,28 | 117,95 | 118,73 | -0,48% | 2.780,00 |
| 20.03.2025 | 120,93 | 120,93 | 117,68 | 119,30 | -0,89% | 17.027,00 |
| 19.03.2025 | 119,15 | 121,80 | 118,35 | 120,38 | 0,90% | 1.420,00 |
| 18.03.2025 | 118,30 | 119,40 | 118,30 | 119,30 | 1,06% | 1.270,00 |
| 17.03.2025 | 117,95 | 118,50 | 117,05 | 118,05 | -0,21% | 459,00 |
| 16.03.2025 | 116,20 | 118,55 | 115,75 | 118,30 | 1,81% | 2.720,00 |
| 14.03.2025 | 116,20 | 116,20 | 116,20 | 116,20 | 0,43% | - |
| 13.03.2025 | 116,35 | 116,80 | 115,05 | 115,70 | -0,39% | 989,00 |
| 12.03.2025 | 117,15 | 117,15 | 113,70 | 116,15 | 0,30% | 2.094,00 |
| 10.03.2025 | 117,80 | 118,65 | 114,95 | 115,80 | -1,74% | 1.171,00 |
| 07.03.2025 | 118,00 | 118,70 | 116,30 | 117,85 | -0,80% | 3.434,00 |
| 06.03.2025 | 117,95 | 119,55 | 117,55 | 118,80 | 1,45% | 3.045,00 |
| 05.03.2025 | 113,65 | 119,20 | 113,45 | 117,10 | 4,55% | 2.127,00 |
| 04.03.2025 | 112,10 | 114,15 | 110,50 | 112,00 | 0,40% | 3.991,00 |
| 03.03.2025 | 111,45 | 112,85 | 109,60 | 111,55 | 0,72% | 753,00 |
| 28.02.2025 | 109,10 | 111,10 | 109,10 | 110,75 | 1,00% | 849,00 |
| 27.02.2025 | 110,90 | 111,05 | 109,65 | 109,65 | -1,17% | 671,00 |
| 26.02.2025 | 109,30 | 111,50 | 108,80 | 110,95 | 2,12% | 1.420,00 |
| 25.02.2025 | 108,65 | 108,65 | 108,65 | 108,65 | -0,78% | - |
| 24.02.2025 | 109,50 | 109,75 | 108,70 | 109,50 | 1,62% | 1.160,00 |
| 21.02.2025 | 108,00 | 108,85 | 107,60 | 107,75 | -0,32% | 550,00 |
| 20.02.2025 | 109,10 | 109,25 | 107,85 | 108,10 | -0,37% | 748,00 |
| 19.02.2025 | 110,30 | 110,50 | 108,20 | 108,50 | -1,36% | 1.705,00 |
| 18.02.2025 | 108,80 | 110,50 | 108,45 | 110,00 | 1,01% | 1.366,00 |
| 17.02.2025 | 108,35 | 109,65 | 107,65 | 108,90 | 0,74% | 861,00 |
| 14.02.2025 | 109,10 | 109,15 | 107,40 | 108,10 | -0,46% | 277,00 |
| 13.02.2025 | 106,85 | 109,30 | 106,85 | 108,60 | 1,12% | 1.066,00 |
| 12.02.2025 | 107,25 | 107,65 | 106,65 | 107,40 | -0,42% | 470,00 |
| 11.02.2025 | 108,70 | 109,70 | 106,75 | 107,85 | -0,87% | 2.304,00 |
| 10.02.2025 | 110,15 | 110,30 | 107,70 | 108,80 | -0,82% | 2.734,00 |
| 07.02.2025 | 106,05 | 110,95 | 106,05 | 109,70 | 1,57% | 547,00 |