143,500€
0,17%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 141,00 | 143,45 | 140,40 | 143,35 | 1,47% | 5.890,00 |
| 25.02.2026 | 141,85 | 142,35 | 140,65 | 141,27 | -0,39% | 1.451,00 |
| 24.02.2026 | 140,88 | 142,95 | 140,15 | 141,83 | 0,64% | 1.880,00 |
| 23.02.2026 | 138,88 | 141,25 | 138,65 | 140,93 | 0,82% | 2.016,00 |
| 20.02.2026 | 139,23 | 140,55 | 138,70 | 139,77 | 0,32% | 4.411,00 |
| 19.02.2026 | 137,40 | 139,68 | 137,02 | 139,33 | 1,44% | 849,00 |
| 18.02.2026 | 138,02 | 138,80 | 136,75 | 137,35 | -0,31% | 1.274,00 |
| 17.02.2026 | 136,30 | 138,02 | 136,05 | 137,77 | 0,66% | 11.792,00 |
| 16.02.2026 | 134,85 | 137,15 | 134,75 | 136,88 | 1,46% | 1.068,00 |
| 13.02.2026 | 133,95 | 135,35 | 133,35 | 134,90 | 1,28% | 1.344,00 |
| 12.02.2026 | 134,30 | 135,10 | 131,70 | 133,20 | -0,67% | 2.196,00 |
| 11.02.2026 | 132,98 | 134,65 | 131,33 | 134,10 | 0,94% | 1.125,00 |
| 10.02.2026 | 132,98 | 133,18 | 132,10 | 132,85 | -0,19% | 3.203,00 |
| 09.02.2026 | 134,43 | 134,48 | 131,45 | 133,10 | -0,21% | 2.761,00 |
| 06.02.2026 | 124,15 | 134,75 | 123,78 | 133,38 | 6,49% | 6.499,00 |
| 05.02.2026 | 124,23 | 125,30 | 121,30 | 125,25 | 0,83% | 4.113,00 |
| 04.02.2026 | 122,95 | 125,00 | 121,88 | 124,23 | 0,95% | 4.200,00 |
| 03.02.2026 | 121,85 | 123,33 | 121,15 | 123,05 | 0,74% | 6.175,00 |
| 02.02.2026 | 119,73 | 123,00 | 119,35 | 122,15 | 1,29% | 3.339,00 |
| 30.01.2026 | 120,88 | 122,28 | 120,23 | 120,60 | -0,70% | 2.061,00 |
| 29.01.2026 | 120,23 | 121,45 | 119,30 | 121,45 | 1,04% | - |
| 28.01.2026 | 119,10 | 120,30 | 118,05 | 120,20 | 1,09% | 3.120,00 |
| 27.01.2026 | 117,58 | 119,35 | 117,43 | 118,90 | 1,47% | 2.220,00 |
| 26.01.2026 | 118,03 | 118,53 | 116,70 | 117,18 | -0,49% | 1.915,00 |
| 23.01.2026 | 118,15 | 118,18 | 116,35 | 117,75 | -0,44% | 2.695,00 |
| 22.01.2026 | 116,08 | 118,73 | 115,68 | 118,28 | 0,64% | 3.960,00 |
| 21.01.2026 | 115,18 | 117,65 | 113,10 | 117,53 | 1,80% | 2.110,00 |
| 20.01.2026 | 115,85 | 116,00 | 113,93 | 115,45 | -0,35% | 821,00 |
| 19.01.2026 | 117,03 | 117,03 | 115,48 | 115,85 | -1,66% | 12.800,00 |
| 16.01.2026 | 116,78 | 118,18 | 115,95 | 117,80 | 1,05% | 235,00 |
| 15.01.2026 | 117,93 | 118,20 | 114,80 | 116,58 | -1,02% | 4.911,00 |
| 14.01.2026 | 117,33 | 118,38 | 115,90 | 117,78 | 0,43% | 9.583,00 |
| 13.01.2026 | 120,48 | 121,40 | 116,60 | 117,28 | -4,48% | 3.144,00 |
| 12.01.2026 | 120,63 | 122,83 | 119,85 | 122,78 | 1,36% | 2.727,00 |
| 09.01.2026 | 124,13 | 124,58 | 120,43 | 121,13 | -2,36% | 1.069,00 |
| 08.01.2026 | 124,10 | 125,38 | 123,30 | 124,05 | -0,44% | 2.613,00 |
| 07.01.2026 | 121,28 | 124,88 | 121,05 | 124,60 | 2,98% | 5.195,00 |
| 06.01.2026 | 122,25 | 122,25 | 120,18 | 121,00 | -0,98% | 690,00 |
| 05.01.2026 | 122,25 | 122,65 | 119,65 | 122,20 | 1,03% | 3.685,00 |
| 02.01.2026 | 120,58 | 121,50 | 118,88 | 120,95 | 0,58% | 1.100,00 |
| 30.12.2025 | 120,03 | 120,40 | 119,35 | 120,25 | 0,12% | 1.857,00 |
| 29.12.2025 | 119,90 | 120,38 | 119,50 | 120,10 | -0,37% | 5.069,00 |
| 23.12.2025 | 119,50 | 120,98 | 119,30 | 120,55 | 0,96% | 987,00 |
| 22.12.2025 | 119,50 | 119,95 | 118,83 | 119,40 | -0,46% | 1.624,00 |
| 19.12.2025 | 120,38 | 120,70 | 119,00 | 119,95 | 0,13% | 471,00 |
| 18.12.2025 | 119,68 | 120,53 | 119,45 | 119,80 | 0,34% | 12.830,00 |
| 17.12.2025 | 120,10 | 120,70 | 118,53 | 119,40 | -0,69% | 6.859,00 |
| 16.12.2025 | 119,05 | 120,88 | 118,95 | 120,23 | 0,78% | 1.406,00 |
| 15.12.2025 | 119,35 | 120,50 | 119,00 | 119,30 | 0,00% | 977,00 |
| 12.12.2025 | 120,30 | 120,50 | 119,15 | 119,30 | -0,67% | 2.729,00 |
| 11.12.2025 | 117,05 | 120,43 | 116,75 | 120,10 | 1,91% | 3.143,00 |
| 10.12.2025 | 118,95 | 119,00 | 116,60 | 117,85 | -1,87% | 2.737,00 |
| 09.12.2025 | 120,98 | 121,50 | 120,10 | 120,10 | -0,58% | 1.405,00 |
| 08.12.2025 | 120,85 | 121,90 | 120,30 | 120,80 | 0,29% | 4.503,00 |
| 05.12.2025 | 120,08 | 120,95 | 119,50 | 120,45 | 0,46% | 4.900,00 |
| 04.12.2025 | 120,13 | 120,13 | 118,75 | 119,90 | -0,29% | 1.439,00 |
| 03.12.2025 | 120,75 | 121,38 | 119,10 | 120,25 | -1,72% | 840,00 |
| 02.12.2025 | 120,18 | 123,05 | 119,75 | 122,35 | -0,16% | 2.615,00 |
| 01.12.2025 | 122,88 | 122,93 | 121,45 | 122,55 | 0,16% | 1.200,00 |
| 28.11.2025 | 122,30 | 122,65 | 121,45 | 122,35 | 0,16% | 5.835,00 |
| 27.11.2025 | 121,85 | 122,80 | 119,80 | 122,15 | 0,16% | 3.264,00 |
| 26.11.2025 | 122,08 | 122,45 | 120,25 | 121,95 | -0,33% | 1.347,00 |
| 25.11.2025 | 119,53 | 122,58 | 118,90 | 122,35 | 1,92% | - |
| 24.11.2025 | 120,38 | 120,88 | 119,15 | 120,05 | 0,46% | 2.673,00 |
| 21.11.2025 | 115,55 | 119,85 | 115,40 | 119,50 | 3,60% | 7.670,00 |
| 20.11.2025 | 118,25 | 118,95 | 115,35 | 115,35 | -2,99% | 405,00 |
| 19.11.2025 | 116,55 | 120,03 | 115,40 | 118,90 | 2,15% | 886,00 |
| 18.11.2025 | 116,83 | 117,65 | 116,30 | 116,40 | -1,23% | 2.371,00 |
| 17.11.2025 | 119,28 | 119,95 | 117,65 | 117,85 | -1,17% | 3.820,00 |
| 14.11.2025 | 120,83 | 125,65 | 118,70 | 119,25 | -1,53% | 4.120,00 |
| 13.11.2025 | 120,13 | 121,38 | 120,10 | 121,10 | 1,00% | 11.700,00 |
| 12.11.2025 | 118,55 | 120,35 | 118,10 | 119,90 | 1,27% | 2.360,00 |
| 11.11.2025 | 117,45 | 119,05 | 117,33 | 118,40 | 0,55% | 4.600,00 |
| 10.11.2025 | 116,63 | 118,18 | 116,00 | 117,75 | 1,03% | 4.245,00 |
| 07.11.2025 | 116,75 | 116,95 | 114,90 | 116,55 | 0,00% | 2.422,00 |
| 06.11.2025 | 116,73 | 117,30 | 116,28 | 116,55 | -0,21% | 1.010,00 |
| 05.11.2025 | 115,78 | 117,65 | 115,63 | 116,80 | 0,00% | 6.240,00 |
| 04.11.2025 | 115,05 | 117,30 | 113,80 | 116,80 | 1,21% | 4.950,00 |
| 03.11.2025 | 116,70 | 116,78 | 115,20 | 115,40 | -0,69% | 1.812,00 |
| 31.10.2025 | 116,13 | 116,48 | 115,35 | 116,20 | -0,04% | 1.355,00 |
| 30.10.2025 | 116,78 | 117,05 | 115,60 | 116,25 | -0,47% | 3.737,00 |
| 29.10.2025 | 117,13 | 117,83 | 115,95 | 116,80 | -0,51% | 2.918,00 |
| 28.10.2025 | 120,63 | 120,65 | 117,20 | 117,40 | -2,89% | 15.380,00 |
| 27.10.2025 | 121,28 | 121,95 | 118,85 | 120,90 | 0,08% | 4.207,00 |
| 24.10.2025 | 125,98 | 126,30 | 118,30 | 120,80 | -2,50% | 1.772,00 |
| 23.10.2025 | 121,60 | 126,28 | 121,08 | 123,90 | 1,85% | 4.600,00 |
| 22.10.2025 | 120,40 | 122,40 | 120,28 | 121,65 | 1,08% | 2.960,00 |
| 21.10.2025 | 121,25 | 121,48 | 120,20 | 120,35 | -0,74% | 3.571,00 |
| 20.10.2025 | 121,63 | 121,80 | 120,05 | 121,25 | -0,78% | 2.672,00 |
| 17.10.2025 | 120,48 | 122,35 | 119,78 | 122,20 | 0,83% | 4.640,00 |
| 16.10.2025 | 118,75 | 122,20 | 118,75 | 121,20 | 1,25% | 1.503,00 |
| 15.10.2025 | 120,53 | 121,80 | 115,55 | 119,70 | -0,54% | 718,00 |
| 14.10.2025 | 116,88 | 120,78 | 116,00 | 120,35 | 1,78% | 2.774,00 |
| 13.10.2025 | 118,68 | 119,25 | 117,05 | 118,25 | 0,90% | 3.827,00 |
| 10.10.2025 | 119,08 | 119,68 | 117,18 | 117,20 | -1,51% | 1.735,00 |
| 09.10.2025 | 117,03 | 119,25 | 116,75 | 119,00 | 1,93% | 700,00 |
| 08.10.2025 | 115,55 | 118,35 | 115,25 | 116,75 | 0,39% | 923,00 |
| 07.10.2025 | 115,83 | 117,03 | 113,95 | 116,30 | 0,09% | 3.165,00 |
| 06.10.2025 | 117,93 | 118,18 | 113,45 | 116,20 | -2,19% | 4.491,00 |
| 03.10.2025 | 118,35 | 120,08 | 117,20 | 118,80 | 0,59% | 1.825,00 |