118,890€
-1,10%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 120,21 | 120,27 | 118,59 | 118,89 | -1,10% | 30,00 |
27.03.2024 | 118,21 | 120,63 | 118,09 | 120,21 | 1,69% | 202,00 |
26.03.2024 | 115,95 | 118,45 | 115,64 | 118,21 | 1,95% | 15,00 |
25.03.2024 | 116,81 | 117,31 | 115,25 | 115,95 | -0,74% | 20,00 |
22.03.2024 | 116,58 | 117,13 | 116,09 | 116,81 | 0,20% | 35,00 |
21.03.2024 | 118,23 | 118,30 | 116,07 | 116,58 | -1,04% | 4,00 |
20.03.2024 | 117,23 | 117,80 | 115,65 | 117,80 | 0,49% | - |
19.03.2024 | 116,77 | 117,71 | 116,65 | 117,23 | 0,39% | 25,00 |
18.03.2024 | 117,95 | 118,50 | 116,48 | 116,77 | -0,95% | - |
15.03.2024 | 117,48 | 117,97 | 116,99 | 117,89 | 0,35% | - |
14.03.2024 | 119,33 | 119,94 | 116,93 | 117,48 | -1,55% | 10,00 |
13.03.2024 | 119,37 | 120,72 | 118,63 | 119,33 | -0,15% | 281,00 |
12.03.2024 | 119,25 | 119,82 | 117,23 | 119,51 | 0,22% | 115,00 |
11.03.2024 | 117,90 | 119,33 | 117,63 | 119,25 | 1,03% | 17,00 |
08.03.2024 | 119,05 | 119,17 | 117,79 | 118,04 | -0,85% | 22,00 |
07.03.2024 | 117,30 | 119,39 | 116,28 | 119,05 | 1,45% | 30,00 |
06.03.2024 | 117,45 | 117,92 | 116,61 | 117,35 | -0,14% | - |
05.03.2024 | 117,08 | 117,83 | 115,67 | 117,51 | 0,26% | 102,00 |
04.03.2024 | 117,83 | 117,89 | 116,23 | 117,20 | -0,48% | 133,00 |
01.03.2024 | 119,19 | 119,50 | 116,83 | 117,77 | -1,19% | 357,00 |
29.02.2024 | 117,99 | 119,29 | 117,99 | 119,19 | 1,07% | 170,00 |
28.02.2024 | 117,50 | 118,72 | 117,33 | 117,93 | 0,31% | 62,00 |
27.02.2024 | 116,18 | 117,77 | 115,99 | 117,56 | 1,19% | 272,00 |
26.02.2024 | 116,70 | 117,78 | 115,77 | 116,18 | -0,39% | 266,00 |
23.02.2024 | 115,97 | 117,18 | 115,09 | 116,64 | 0,58% | 66,00 |
22.02.2024 | 116,12 | 117,07 | 114,79 | 115,97 | -0,18% | 14,00 |
21.02.2024 | 114,77 | 116,24 | 114,03 | 116,18 | 1,23% | 113,00 |
20.02.2024 | 114,21 | 114,86 | 113,81 | 114,77 | 0,49% | 20,00 |
19.02.2024 | 113,20 | 114,37 | 113,07 | 114,21 | 0,89% | 665,00 |
16.02.2024 | 116,22 | 117,00 | 113,05 | 113,20 | -2,65% | 234,00 |
15.02.2024 | 115,68 | 116,40 | 115,55 | 116,28 | 0,47% | 163,00 |
14.02.2024 | 114,54 | 115,79 | 114,48 | 115,74 | 1,05% | 121,00 |
13.02.2024 | 115,94 | 116,18 | 114,20 | 114,54 | -1,16% | 80,00 |
12.02.2024 | 116,19 | 116,76 | 115,82 | 115,88 | 0,08% | 25,00 |
09.02.2024 | 116,71 | 117,77 | 115,48 | 115,79 | -0,51% | 50,00 |
08.02.2024 | 119,73 | 119,79 | 114,86 | 116,38 | -1,26% | 250,00 |
07.02.2024 | 118,89 | 119,81 | 117,71 | 117,86 | -0,87% | 124,00 |
06.02.2024 | 118,74 | 119,01 | 117,76 | 118,89 | 0,18% | 14,00 |
05.02.2024 | 117,29 | 119,04 | 116,91 | 118,68 | 1,43% | 22,00 |
02.02.2024 | 117,78 | 118,49 | 116,95 | 117,01 | -0,85% | 41,00 |
01.02.2024 | 117,21 | 118,57 | 116,43 | 118,01 | 0,63% | 415,00 |
31.01.2024 | 116,97 | 118,01 | 116,69 | 117,27 | 0,31% | 10,00 |
30.01.2024 | 117,58 | 117,64 | 116,79 | 116,91 | -0,57% | 250,00 |
29.01.2024 | 118,10 | 118,73 | 116,57 | 117,58 | -0,54% | 318,00 |
26.01.2024 | 118,29 | 118,99 | 117,73 | 118,22 | -0,06% | 50,00 |
25.01.2024 | 117,30 | 118,34 | 116,91 | 118,29 | 0,72% | 60,00 |
24.01.2024 | 116,35 | 117,98 | 115,97 | 117,44 | 0,88% | 13,00 |
23.01.2024 | 117,84 | 119,05 | 115,93 | 116,41 | -1,21% | - |
22.01.2024 | 117,72 | 118,38 | 116,93 | 117,84 | 0,26% | 618,00 |
19.01.2024 | 117,62 | 118,02 | 116,15 | 117,54 | -0,12% | 190,00 |
18.01.2024 | 115,77 | 117,68 | 115,56 | 117,68 | 1,65% | 13,00 |
17.01.2024 | 116,75 | 116,75 | 106,79 | 115,77 | -0,89% | 389,00 |
16.01.2024 | 117,42 | 117,42 | 116,00 | 116,81 | -0,76% | - |
15.01.2024 | 116,69 | 117,85 | 115,79 | 117,71 | 0,93% | 1.161,00 |
12.01.2024 | 115,89 | 117,84 | 115,22 | 116,63 | 0,69% | 23,00 |
11.01.2024 | 115,31 | 117,50 | 114,21 | 115,83 | 0,38% | - |
10.01.2024 | 115,04 | 115,56 | 114,16 | 115,39 | 0,23% | - |
09.01.2024 | 114,73 | 115,32 | 113,91 | 115,12 | 0,30% | 15,00 |
08.01.2024 | 113,60 | 114,90 | 113,16 | 114,78 | 1,04% | 2,00 |
05.01.2024 | 114,30 | 114,30 | 112,92 | 113,60 | -0,61% | 75,00 |
04.01.2024 | 112,74 | 114,86 | 112,62 | 114,30 | 1,31% | 129,00 |
03.01.2024 | 113,56 | 114,40 | 112,46 | 112,82 | -0,77% | 100,00 |
02.01.2024 | 113,71 | 114,76 | 113,23 | 113,70 | 0,04% | 1.732,00 |
29.12.2023 | 113,43 | 114,08 | 113,43 | 113,65 | 0,12% | 200,00 |
28.12.2023 | 114,77 | 114,95 | 113,41 | 113,51 | -0,99% | 75,00 |
27.12.2023 | 114,69 | 114,85 | 113,42 | 114,65 | 0,16% | 86,00 |
22.12.2023 | 113,54 | 114,70 | 113,10 | 114,47 | 0,75% | 57,00 |
21.12.2023 | 112,34 | 113,68 | 112,34 | 113,62 | 1,07% | - |
20.12.2023 | 113,83 | 113,93 | 112,42 | 112,42 | -1,19% | - |
19.12.2023 | 113,02 | 113,89 | 112,79 | 113,77 | 0,72% | - |
18.12.2023 | 115,19 | 115,48 | 112,51 | 112,96 | -1,94% | 138,00 |
15.12.2023 | 115,99 | 116,73 | 114,95 | 115,19 | -0,54% | 169,00 |
14.12.2023 | 115,65 | 117,08 | 115,18 | 115,81 | 0,14% | 3,00 |
13.12.2023 | 115,73 | 115,79 | 114,54 | 115,65 | -0,12% | - |
12.12.2023 | 116,43 | 116,65 | 114,96 | 115,79 | -0,50% | 2,00 |
11.12.2023 | 116,42 | 116,74 | 115,73 | 116,37 | 0,01% | 25,00 |
08.12.2023 | 115,82 | 116,71 | 115,08 | 116,36 | 0,52% | 40,00 |
07.12.2023 | 115,51 | 116,04 | 115,13 | 115,76 | 0,10% | - |
06.12.2023 | 115,30 | 116,02 | 114,82 | 115,65 | 0,30% | - |
05.12.2023 | 113,67 | 115,40 | 112,44 | 115,30 | 1,49% | 167,00 |
04.12.2023 | 113,61 | 113,80 | 113,02 | 113,61 | -0,11% | - |
01.12.2023 | 112,73 | 113,77 | 112,56 | 113,73 | 1,05% | 31,00 |
30.11.2023 | 112,24 | 112,71 | 111,76 | 112,55 | 0,37% | 461,00 |
29.11.2023 | 111,11 | 112,28 | 111,06 | 112,13 | 0,92% | - |
28.11.2023 | 110,63 | 111,29 | 110,08 | 111,11 | 0,43% | 8,00 |
27.11.2023 | 110,35 | 110,86 | 110,13 | 110,63 | 0,25% | - |
24.11.2023 | 109,97 | 110,66 | 109,55 | 110,35 | 0,35% | 305,00 |
23.11.2023 | 109,69 | 109,99 | 109,20 | 109,97 | 0,29% | 10,00 |
22.11.2023 | 109,01 | 110,03 | 108,73 | 109,65 | 0,59% | 4,00 |
21.11.2023 | 109,35 | 109,35 | 108,45 | 109,01 | -0,31% | 2,00 |
20.11.2023 | 109,48 | 109,72 | 108,54 | 109,35 | -0,17% | 48,00 |
17.11.2023 | 108,88 | 109,88 | 108,61 | 109,54 | 0,61% | - |
16.11.2023 | 109,49 | 109,55 | 107,96 | 108,88 | -0,52% | - |
15.11.2023 | 107,94 | 109,76 | 107,18 | 109,45 | 1,40% | 12,00 |
14.11.2023 | 105,94 | 108,75 | 105,74 | 107,94 | 0,82% | - |
13.11.2023 | 107,10 | 107,22 | 106,31 | 107,06 | -0,24% | 26,00 |
10.11.2023 | 106,56 | 107,52 | 105,93 | 107,32 | 0,68% | 2,00 |
09.11.2023 | 106,00 | 106,95 | 105,06 | 106,60 | 0,60% | 40,00 |
08.11.2023 | 104,69 | 106,11 | 104,20 | 105,96 | 1,06% | 30,00 |
07.11.2023 | 105,16 | 105,36 | 104,39 | 104,85 | -0,52% | 150,00 |