115,700€
0,83%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 115,13 | 115,95 | 114,65 | 115,70 | 0,52% | 20.294,00 |
| 12.11.2026 | 115,38 | 116,38 | 113,88 | 115,10 | -0,24% | 25.381,00 |
| 11.11.2026 | 115,78 | 115,78 | 113,73 | 115,38 | 0,24% | 6.977,00 |
| 10.11.2026 | 114,30 | 115,78 | 113,80 | 115,10 | 0,88% | 33.094,00 |
| 09.11.2026 | 110,83 | 114,88 | 110,78 | 114,10 | 2,54% | 1.640,00 |
| 06.11.2026 | 111,65 | 114,08 | 110,18 | 111,28 | -0,54% | 3.000,00 |
| 05.11.2026 | 112,38 | 115,75 | 111,48 | 111,88 | -0,33% | 11.380,00 |
| 04.11.2026 | 109,10 | 112,43 | 109,03 | 112,25 | 2,77% | 3.453,00 |
| 03.11.2026 | 110,03 | 110,68 | 107,90 | 109,23 | -1,51% | 3.452,00 |
| 02.11.2026 | 109,13 | 111,13 | 108,25 | 110,90 | 2,09% | 7.242,00 |
| 30.10.2026 | 109,33 | 109,40 | 107,80 | 108,63 | -0,87% | 8.408,00 |
| 29.10.2026 | 108,63 | 110,03 | 108,15 | 109,58 | 0,90% | 14.275,00 |
| 28.10.2026 | 109,20 | 109,55 | 107,83 | 108,60 | -0,71% | 10.904,00 |
| 27.10.2026 | 108,00 | 110,33 | 107,50 | 109,38 | 0,74% | 8.022,00 |
| 26.10.2026 | 107,50 | 108,70 | 106,75 | 108,58 | 1,05% | 9.557,00 |
| 23.10.2026 | 107,50 | 107,50 | 104,73 | 107,45 | -0,12% | 13.493,00 |
| 22.10.2026 | 106,18 | 108,73 | 104,98 | 107,58 | 0,49% | 4.320,00 |
| 21.10.2026 | 106,83 | 107,53 | 105,93 | 107,05 | -0,33% | 12.909,00 |
| 20.10.2026 | 105,58 | 107,53 | 104,68 | 107,40 | 1,32% | 6.704,00 |
| 19.10.2026 | 107,38 | 108,20 | 105,13 | 106,00 | -1,53% | 5.024,00 |
| 16.10.2026 | 108,70 | 109,45 | 106,98 | 107,65 | -0,99% | 1.296,00 |
| 15.10.2026 | 106,20 | 109,13 | 106,15 | 108,73 | 2,38% | 10.639,00 |
| 14.10.2026 | 106,60 | 107,93 | 106,00 | 106,20 | -0,47% | 25.781,00 |
| 13.10.2026 | 106,83 | 107,65 | 106,38 | 106,70 | -1,09% | 7.955,00 |
| 12.10.2026 | 108,03 | 108,33 | 106,28 | 107,88 | -0,21% | 8.391,00 |
| 09.10.2026 | 107,88 | 108,20 | 106,78 | 108,10 | 0,60% | 3.370,00 |
| 08.10.2026 | 107,98 | 108,28 | 106,23 | 107,45 | -0,72% | 19.903,00 |
| 07.10.2026 | 108,55 | 109,35 | 107,38 | 108,23 | -0,82% | 4.636,00 |
| 06.10.2026 | 106,65 | 110,03 | 106,05 | 109,13 | 1,72% | 18.217,00 |
| 05.10.2026 | 107,60 | 107,78 | 105,13 | 107,28 | -0,09% | 8.497,00 |
| 02.10.2026 | 106,15 | 107,53 | 105,55 | 107,38 | 1,58% | 17.635,00 |
| 01.10.2026 | 106,95 | 107,20 | 104,25 | 105,70 | -1,03% | 28.854,00 |
| 30.09.2026 | 109,20 | 109,50 | 105,83 | 106,80 | -1,50% | 15.920,00 |
| 29.09.2026 | 110,15 | 110,20 | 104,98 | 108,43 | -3,47% | 16.739,00 |
| 28.09.2026 | 111,48 | 112,45 | 110,53 | 112,33 | 0,49% | 2.596,00 |
| 25.09.2026 | 111,63 | 112,28 | 110,75 | 111,78 | 0,36% | 9.253,00 |
| 24.09.2026 | 110,65 | 111,58 | 110,08 | 111,38 | 0,11% | 8.569,00 |
| 23.09.2026 | 113,08 | 113,20 | 110,50 | 111,25 | -0,85% | 13.354,00 |
| 22.09.2026 | 112,25 | 113,00 | 111,63 | 112,20 | -0,38% | 6.671,00 |
| 21.09.2026 | 111,88 | 113,33 | 111,18 | 112,63 | 0,67% | 10.306,00 |
| 18.09.2026 | 113,15 | 113,45 | 110,18 | 111,88 | -1,76% | 5.203,00 |
| 17.09.2026 | 112,35 | 114,15 | 111,58 | 113,88 | 1,79% | 4.771,00 |
| 16.09.2026 | 111,18 | 112,60 | 110,38 | 111,88 | 0,86% | 14.344,00 |
| 15.09.2026 | 111,25 | 111,48 | 109,63 | 110,93 | -0,80% | 8.668,00 |
| 14.09.2026 | 111,63 | 112,18 | 110,03 | 111,83 | 0,20% | 8.651,00 |
| 11.09.2026 | 110,30 | 113,00 | 110,28 | 111,60 | 1,73% | 7.290,00 |
| 10.09.2026 | 112,40 | 112,70 | 109,18 | 109,70 | -2,47% | 9.915,00 |
| 09.09.2026 | 114,78 | 115,15 | 111,70 | 112,48 | -1,88% | 7.503,00 |
| 08.09.2026 | 113,88 | 115,45 | 113,48 | 114,63 | 0,75% | 4.358,00 |
| 07.09.2026 | 113,83 | 114,50 | 113,28 | 113,78 | -0,24% | 1.989,00 |
| 04.09.2026 | 113,85 | 114,48 | 111,85 | 114,05 | 0,93% | 4.869,00 |
| 03.09.2026 | 112,05 | 114,68 | 111,63 | 113,00 | 0,22% | 14.823,00 |
| 02.09.2026 | 114,28 | 114,50 | 111,60 | 112,75 | -1,33% | 7.238,00 |
| 01.09.2026 | 113,78 | 115,78 | 112,88 | 114,28 | 0,07% | 14.943,00 |
| 31.08.2026 | 114,83 | 115,50 | 113,15 | 114,20 | -0,67% | 13.786,00 |
| 28.08.2026 | 115,85 | 116,23 | 113,63 | 114,98 | -1,16% | 11.952,00 |
| 27.08.2026 | 119,93 | 120,05 | 114,48 | 116,33 | -3,16% | 17.187,00 |
| 26.08.2026 | 120,25 | 120,73 | 119,43 | 120,13 | -0,08% | 6.464,00 |
| 25.08.2026 | 119,50 | 120,33 | 119,03 | 120,23 | 0,80% | 16.200,00 |
| 24.08.2026 | 119,28 | 119,80 | 118,43 | 119,28 | -0,06% | 6.766,00 |
| 21.08.2026 | 120,23 | 120,83 | 118,73 | 119,35 | -0,33% | 13.192,00 |
| 20.08.2026 | 120,30 | 121,40 | 118,78 | 119,75 | -0,73% | 2.982,00 |
| 19.08.2026 | 119,75 | 121,55 | 119,70 | 120,63 | 0,17% | 4.134,00 |
| 18.08.2026 | 120,33 | 120,93 | 119,23 | 120,43 | -0,48% | 14.324,00 |
| 17.08.2026 | 121,60 | 122,25 | 119,63 | 121,00 | -0,12% | 6.141,00 |
| 14.08.2026 | 122,58 | 123,10 | 120,80 | 121,15 | -1,50% | 3.876,00 |
| 13.08.2026 | 123,68 | 124,05 | 121,03 | 123,00 | -0,81% | 6.510,00 |
| 12.08.2026 | 123,78 | 125,13 | 122,48 | 124,00 | 0,45% | 3.572,00 |
| 11.08.2026 | 125,00 | 125,10 | 123,28 | 123,45 | -1,65% | 3.585,00 |
| 10.08.2026 | 126,28 | 126,40 | 124,18 | 125,53 | -0,81% | 4.084,00 |
| 07.08.2026 | 126,53 | 126,78 | 125,18 | 126,55 | 0,00% | 5.886,00 |
| 06.08.2026 | 126,45 | 127,78 | 125,45 | 126,55 | 0,68% | 2.677,00 |
| 05.08.2026 | 127,50 | 128,05 | 125,18 | 125,70 | -1,22% | 5.377,00 |
| 04.08.2026 | 126,08 | 127,35 | 124,58 | 127,25 | 1,19% | 1.283,00 |
| 03.08.2026 | 123,55 | 126,58 | 122,88 | 125,75 | 2,74% | 5.637,00 |
| 31.07.2026 | 125,30 | 125,33 | 121,93 | 122,40 | -1,79% | 3.413,00 |
| 30.07.2026 | 121,25 | 125,58 | 119,40 | 124,63 | 2,59% | 3.132,00 |
| 29.07.2026 | 118,73 | 123,00 | 116,73 | 121,48 | 2,02% | 4.813,00 |
| 28.07.2026 | 118,83 | 120,45 | 118,18 | 119,08 | -0,31% | 7.790,00 |
| 27.07.2026 | 120,55 | 120,80 | 117,28 | 119,45 | 0,31% | 6.389,00 |
| 24.07.2026 | 118,68 | 120,85 | 117,68 | 119,08 | 0,00% | 4.689,00 |
| 23.07.2026 | 119,80 | 120,03 | 117,35 | 119,08 | -0,08% | 5.300,00 |
| 22.07.2026 | 118,63 | 119,80 | 118,28 | 119,18 | 0,38% | 9.129,00 |
| 21.07.2026 | 118,55 | 119,33 | 117,75 | 118,73 | 0,19% | 1.468,00 |
| 20.07.2026 | 118,48 | 121,83 | 117,53 | 118,50 | -0,40% | 2.651,00 |
| 17.07.2026 | 119,88 | 122,68 | 117,13 | 118,98 | -0,40% | 6.589,00 |
| 16.07.2026 | 120,63 | 121,53 | 118,68 | 119,45 | -0,64% | 8.181,00 |
| 15.07.2026 | 119,55 | 120,23 | 118,58 | 120,23 | 0,31% | 1.859,00 |
| 14.07.2026 | 119,75 | 120,75 | 118,08 | 119,85 | 0,10% | 6.194,00 |
| 13.07.2026 | 119,20 | 121,03 | 117,90 | 119,73 | 0,23% | 9.232,00 |
| 10.07.2026 | 120,25 | 121,40 | 118,38 | 119,45 | -0,38% | 2.540,00 |
| 09.07.2026 | 119,70 | 120,38 | 117,73 | 119,90 | 0,08% | 11.785,00 |
| 08.07.2026 | 123,40 | 123,50 | 118,20 | 119,80 | -3,60% | 15.498,00 |
| 07.07.2026 | 125,78 | 126,48 | 122,83 | 124,28 | -1,58% | 5.036,00 |
| 06.07.2026 | 127,78 | 129,10 | 124,83 | 126,28 | -1,25% | 2.666,00 |
| 03.07.2026 | 127,80 | 128,93 | 127,10 | 127,88 | 0,12% | 10.541,00 |
| 02.07.2026 | 125,28 | 128,35 | 124,25 | 127,73 | 1,92% | 4.175,00 |
| 01.07.2026 | 127,50 | 127,70 | 124,03 | 125,33 | -1,80% | 6.165,00 |
| 30.06.2026 | 127,93 | 128,13 | 126,55 | 127,63 | 0,06% | 5.044,00 |
| 29.06.2026 | 130,68 | 130,73 | 126,33 | 127,55 | -1,77% | 6.009,00 |