Börse:
94,705€
-0,73%
Echtzeit-Aktienkurs VINCI S.A. INH. EO 2,50
Bid:
94,580€
Ask:
94,830€
Aktienkurse zur VINCI S.A. INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 95,48 | 95,58 | 94,01 | 94,61 | -0,84% | - |
| 16.08.2022 | 94,60 | 95,58 | 94,39 | 95,41 | 0,86% | 133,00 |
| 15.08.2022 | 94,32 | 94,71 | 93,86 | 94,59 | 0,14% | 50,00 |
| 12.08.2022 | 94,38 | 94,75 | 93,88 | 94,46 | 0,27% | 194,00 |
| 11.08.2022 | 93,94 | 94,54 | 93,47 | 94,21 | 0,57% | - |
| 10.08.2022 | 92,97 | 93,92 | 92,61 | 93,68 | 0,62% | 100,00 |
| 09.08.2022 | 92,77 | 93,38 | 92,22 | 93,10 | 0,43% | 43,00 |
| 08.08.2022 | 92,35 | 93,61 | 92,14 | 92,70 | 0,43% | 52,00 |
| 05.08.2022 | 93,18 | 93,22 | 91,84 | 92,31 | -0,56% | - |
| 04.08.2022 | 92,71 | 93,58 | 92,31 | 92,83 | 0,13% | 55,00 |
| 03.08.2022 | 91,63 | 92,83 | 90,92 | 92,70 | 1,43% | - |
| 02.08.2022 | 91,20 | 92,06 | 91,17 | 91,40 | -0,48% | - |
| 01.08.2022 | 93,11 | 93,73 | 91,41 | 91,84 | -2,13% | - |
| 29.07.2022 | 91,05 | 93,99 | 91,05 | 93,84 | 3,25% | 236,00 |
| 28.07.2022 | 90,46 | 91,06 | 89,60 | 90,88 | 0,54% | 222,00 |
| 27.07.2022 | 90,26 | 90,77 | 89,65 | 90,40 | 0,60% | 6,00 |
| 26.07.2022 | 89,32 | 90,16 | 88,75 | 89,86 | 0,36% | 2,00 |
| 25.07.2022 | 89,09 | 90,41 | 89,04 | 89,54 | 0,51% | 387,00 |
| 22.07.2022 | 88,31 | 90,21 | 88,27 | 89,08 | 0,13% | - |
| 21.07.2022 | 89,19 | 89,70 | 88,08 | 88,97 | 0,59% | - |
| 20.07.2022 | 90,03 | 90,81 | 88,11 | 88,45 | -1,90% | 2,00 |
| 19.07.2022 | 87,11 | 90,35 | 87,01 | 90,16 | 3,54% | 20,00 |
| 18.07.2022 | 88,40 | 88,51 | 86,90 | 87,07 | -0,74% | - |
| 15.07.2022 | 86,01 | 88,17 | 85,45 | 87,72 | 2,17% | 38,00 |
| 14.07.2022 | 86,69 | 86,83 | 84,59 | 85,86 | -1,30% | 2,00 |
| 13.07.2022 | 87,26 | 87,36 | 85,72 | 86,99 | -0,14% | - |
| 12.07.2022 | 85,36 | 87,87 | 85,17 | 87,11 | 1,24% | - |
| 11.07.2022 | 86,90 | 87,89 | 85,99 | 86,05 | -2,05% | - |
| 08.07.2022 | 86,27 | 88,24 | 86,05 | 87,85 | 1,45% | - |
| 07.07.2022 | 85,44 | 86,88 | 84,83 | 86,59 | 2,13% | - |
| 06.07.2022 | 83,82 | 85,17 | 83,52 | 84,79 | 0,87% | - |
| 05.07.2022 | 87,00 | 87,21 | 82,78 | 84,06 | -2,73% | 59,00 |
| 04.07.2022 | 86,23 | 87,08 | 85,98 | 86,42 | -0,18% | - |
| 01.07.2022 | 84,01 | 86,59 | 83,58 | 86,58 | 1,73% | - |
| 30.06.2022 | 85,74 | 85,76 | 83,99 | 85,11 | -1,60% | 2,00 |
| 29.06.2022 | 87,01 | 87,75 | 86,13 | 86,49 | -0,47% | 49,00 |
| 28.06.2022 | 86,46 | 88,46 | 86,36 | 86,89 | 0,78% | 645,00 |
| 27.06.2022 | 88,03 | 88,28 | 85,97 | 86,22 | -2,35% | 2,00 |
| 24.06.2022 | 86,80 | 88,36 | 85,65 | 88,30 | 2,78% | - |
| 23.06.2022 | 85,28 | 86,76 | 84,56 | 85,91 | 0,79% | 84,00 |
| 22.06.2022 | 83,13 | 86,16 | 82,77 | 85,24 | 1,17% | 104,00 |
| 21.06.2022 | 85,64 | 86,18 | 84,14 | 84,25 | -1,15% | - |
| 20.06.2022 | 84,90 | 85,34 | 83,77 | 85,23 | 0,25% | 152,00 |
| 17.06.2022 | 85,31 | 87,22 | 84,46 | 85,02 | 1,08% | 20,00 |
| 16.06.2022 | 85,78 | 86,19 | 83,98 | 84,11 | -2,24% | 65,00 |
| 15.06.2022 | 84,23 | 86,55 | 84,11 | 86,04 | 2,98% | 11,00 |
| 14.06.2022 | 86,77 | 87,07 | 83,07 | 83,55 | -2,90% | 127,00 |
| 13.06.2022 | 87,80 | 88,23 | 85,59 | 86,04 | -3,03% | 3,00 |
| 10.06.2022 | 90,08 | 90,41 | 88,05 | 88,73 | -1,39% | - |
| 09.06.2022 | 90,00 | 91,82 | 89,83 | 89,98 | -0,23% | - |
| 08.06.2022 | 91,25 | 91,80 | 90,05 | 90,19 | -1,02% | 80,00 |
| 07.06.2022 | 90,69 | 91,97 | 90,20 | 91,12 | -0,14% | 17,00 |
| 06.06.2022 | 90,78 | 92,00 | 90,10 | 91,24 | 1,01% | 2,00 |
| 03.06.2022 | 90,49 | 90,65 | 89,67 | 90,33 | -0,41% | 4,00 |
| 02.06.2022 | 89,49 | 90,71 | 89,46 | 90,70 | 1,22% | - |
| 01.06.2022 | 90,04 | 91,41 | 89,09 | 89,61 | -0,38% | 4,00 |
| 31.05.2022 | 91,66 | 91,72 | 89,37 | 89,95 | -2,41% | 134,00 |
| 30.05.2022 | 92,87 | 93,11 | 91,05 | 92,17 | -0,29% | 9,00 |
| 27.05.2022 | 92,25 | 92,97 | 91,65 | 92,44 | 0,02% | 163,00 |
| 26.05.2022 | 89,52 | 92,65 | 89,34 | 92,42 | 2,77% | 8,00 |
| 25.05.2022 | 89,77 | 90,35 | 88,66 | 89,93 | 0,40% | - |
| 24.05.2022 | 89,51 | 89,87 | 88,42 | 89,57 | -0,86% | 15,00 |
| 23.05.2022 | 92,15 | 92,33 | 86,56 | 90,35 | -0,84% | 423,00 |
| 20.05.2022 | 91,51 | 92,09 | 89,92 | 91,12 | 0,26% | - |
| 19.05.2022 | 91,63 | 91,81 | 90,40 | 90,88 | -0,72% | 5,00 |
| 18.05.2022 | 92,99 | 93,34 | 91,45 | 91,54 | -1,91% | 16,00 |
| 17.05.2022 | 93,08 | 93,41 | 92,32 | 93,32 | 0,69% | 255,00 |
| 16.05.2022 | 92,18 | 93,19 | 91,48 | 92,68 | 0,01% | 29,00 |
| 13.05.2022 | 90,75 | 92,87 | 90,22 | 92,68 | 3,05% | 4,00 |
| 12.05.2022 | 89,42 | 91,32 | 89,18 | 89,94 | -0,05% | 155,00 |
| 11.05.2022 | 89,74 | 91,57 | 89,44 | 89,98 | 0,66% | 2,00 |
| 10.05.2022 | 89,32 | 90,64 | 88,48 | 89,39 | 0,60% | 78,00 |
| 09.05.2022 | 89,56 | 90,77 | 88,58 | 88,86 | -1,97% | 103,00 |
| 06.05.2022 | 90,34 | 91,57 | 89,96 | 90,65 | 0,13% | 8,00 |
| 05.05.2022 | 93,70 | 93,70 | 90,02 | 90,53 | -3,20% | 2,00 |
| 04.05.2022 | 92,81 | 93,61 | 91,27 | 93,52 | 0,75% | - |
| 03.05.2022 | 91,85 | 93,06 | 91,55 | 92,82 | 1,65% | 2,00 |
| 02.05.2022 | 90,82 | 91,90 | 89,54 | 91,31 | 0,35% | 87,00 |
| 29.04.2022 | 93,87 | 94,10 | 90,93 | 90,99 | -2,88% | 7,00 |
| 28.04.2022 | 92,84 | 94,43 | 91,86 | 93,69 | 1,78% | 10,00 |
| 27.04.2022 | 92,84 | 93,25 | 90,72 | 92,05 | -0,18% | 12,00 |
| 26.04.2022 | 92,38 | 93,72 | 91,47 | 92,22 | -2,32% | 4,00 |
| 25.04.2022 | 91,55 | 95,21 | 91,23 | 94,41 | 2,37% | 103,00 |
| 22.04.2022 | 93,96 | 94,67 | 92,18 | 92,23 | -1,90% | 15,00 |
| 21.04.2022 | 91,79 | 94,90 | 91,74 | 94,01 | 2,81% | 535,00 |
| 20.04.2022 | 89,76 | 92,03 | 89,39 | 91,44 | 1,81% | 427,00 |
| 19.04.2022 | 89,55 | 90,31 | 88,52 | 89,82 | 0,34% | 22,00 |
| 14.04.2022 | 91,06 | 91,24 | 89,44 | 89,52 | -1,21% | - |
| 13.04.2022 | 90,97 | 91,38 | 89,95 | 90,62 | 0,22% | 110,00 |
| 12.04.2022 | 89,20 | 91,63 | 88,20 | 90,42 | 0,82% | - |
| 11.04.2022 | 87,79 | 91,25 | 87,77 | 89,68 | 2,29% | 10,00 |
| 08.04.2022 | 87,80 | 89,84 | 87,41 | 87,67 | -0,41% | 168,00 |
| 07.04.2022 | 86,53 | 89,08 | 86,42 | 88,03 | 1,46% | 204,00 |
| 06.04.2022 | 88,38 | 89,07 | 85,44 | 86,77 | -1,92% | 121,00 |
| 05.04.2022 | 92,22 | 92,48 | 87,02 | 88,46 | -4,38% | 1.697,00 |
| 04.04.2022 | 94,18 | 94,56 | 91,54 | 92,51 | -1,48% | 125,00 |
| 01.04.2022 | 92,86 | 94,31 | 92,42 | 93,90 | 1,69% | - |
| 31.03.2022 | 93,52 | 94,46 | 92,29 | 92,34 | -0,87% | 165,00 |
| 30.03.2022 | 94,88 | 94,90 | 93,08 | 93,16 | -2,29% | 357,00 |
| 29.03.2022 | 93,98 | 95,93 | 93,34 | 95,34 | 1,92% | 212,00 |