128,850€
1,90%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 125,08 | 129,20 | 124,78 | 128,85 | 1,90% | 2.961,00 |
| 29.04.2026 | 128,93 | 129,13 | 125,35 | 126,45 | -1,54% | 2.767,00 |
| 28.04.2026 | 127,50 | 129,60 | 127,35 | 128,43 | 0,53% | 2.627,00 |
| 27.04.2026 | 128,38 | 129,05 | 127,30 | 127,75 | -0,85% | 2.930,00 |
| 24.04.2026 | 130,27 | 135,95 | 127,15 | 128,85 | -0,52% | 2.616,00 |
| 23.04.2026 | 130,73 | 131,50 | 129,25 | 129,52 | -1,99% | 1.353,00 |
| 22.04.2026 | 133,75 | 134,55 | 129,77 | 132,15 | -0,36% | 218,00 |
| 21.04.2026 | 134,15 | 135,00 | 132,38 | 132,63 | -4,93% | 1.205,00 |
| 20.04.2026 | 136,45 | 139,75 | 134,65 | 139,50 | 1,97% | 2.701,00 |
| 17.04.2026 | 134,77 | 138,05 | 132,75 | 136,80 | 1,09% | 2.934,00 |
| 16.04.2026 | 135,13 | 136,20 | 134,00 | 135,33 | 0,35% | 1.207,00 |
| 15.04.2026 | 135,33 | 135,75 | 133,80 | 134,85 | -0,68% | 795,00 |
| 14.04.2026 | 135,55 | 136,70 | 133,88 | 135,77 | 0,22% | 1.727,00 |
| 13.04.2026 | 132,88 | 136,13 | 132,20 | 135,48 | 0,80% | 4.542,00 |
| 10.04.2026 | 136,85 | 138,25 | 134,08 | 134,40 | -2,18% | 766,00 |
| 09.04.2026 | 135,85 | 138,75 | 135,60 | 137,40 | 0,83% | 2.275,00 |
| 08.04.2026 | 135,10 | 137,10 | 134,65 | 136,27 | 2,75% | 1.687,00 |
| 07.04.2026 | 132,10 | 133,85 | 130,40 | 132,63 | -0,32% | 523,00 |
| 02.04.2026 | 130,18 | 133,08 | 129,75 | 133,05 | 0,15% | 2.233,00 |
| 01.04.2026 | 130,48 | 133,02 | 130,38 | 132,85 | 2,27% | 2.645,00 |
| 31.03.2026 | 128,48 | 129,95 | 126,85 | 129,90 | 2,36% | 2.464,00 |
| 30.03.2026 | 125,30 | 129,80 | 124,80 | 126,90 | 1,52% | 1.724,00 |
| 27.03.2026 | 127,40 | 128,15 | 124,65 | 125,00 | -1,59% | 879,00 |
| 26.03.2026 | 127,90 | 129,10 | 126,33 | 127,03 | -1,11% | 1.050,00 |
| 25.03.2026 | 128,63 | 129,60 | 128,00 | 128,45 | -0,17% | 762,00 |
| 24.03.2026 | 125,63 | 129,15 | 125,05 | 128,68 | 1,80% | 2.483,00 |
| 23.03.2026 | 122,28 | 129,10 | 120,95 | 126,40 | 1,51% | 3.844,00 |
| 20.03.2026 | 126,90 | 128,25 | 122,88 | 124,53 | -2,05% | 1.395,00 |
| 19.03.2026 | 127,20 | 127,53 | 125,30 | 127,13 | -0,84% | 1.599,00 |
| 18.03.2026 | 132,00 | 132,20 | 128,02 | 128,20 | -2,97% | 1.448,00 |
| 17.03.2026 | 128,93 | 133,60 | 128,77 | 132,13 | 1,36% | 2.796,00 |
| 16.03.2026 | 129,80 | 131,83 | 128,90 | 130,35 | 1,18% | 5.105,00 |
| 13.03.2026 | 129,58 | 130,90 | 127,60 | 128,83 | -0,64% | 2.472,00 |
| 12.03.2026 | 130,20 | 131,38 | 129,00 | 129,65 | -1,26% | 3.057,00 |
| 11.03.2026 | 130,68 | 131,43 | 128,90 | 131,30 | 0,40% | 3.956,00 |
| 10.03.2026 | 130,20 | 132,20 | 129,05 | 130,77 | 0,19% | 1.872,00 |
| 09.03.2026 | 126,50 | 132,00 | 124,58 | 130,52 | 1,16% | 2.383,00 |
| 06.03.2026 | 132,23 | 132,30 | 126,90 | 129,02 | -2,38% | 1.124,00 |
| 05.03.2026 | 134,02 | 134,95 | 130,80 | 132,18 | -1,97% | 2.036,00 |
| 04.03.2026 | 133,27 | 135,40 | 132,40 | 134,83 | 0,24% | 2.495,00 |
| 03.03.2026 | 137,25 | 137,25 | 132,38 | 134,50 | -2,31% | 1.533,00 |
| 02.03.2026 | 135,20 | 138,88 | 130,10 | 137,68 | -2,43% | 4.052,00 |
| 27.02.2026 | 143,50 | 143,73 | 140,68 | 141,10 | -1,57% | 5.202,00 |
| 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 |