10,866$
0,29%
Echtzeit-Aktienkurs VIVENDI UNSPON.ARD EO 5,5
Bid:
Ask:
Aktienkurse zur VIVENDI UNSPON.ARD EO 5,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,86 | 10,90 | 10,85 | 10,87 | 0,29% | - |
| 15.05.2024 | 10,91 | 10,91 | 10,81 | 10,83 | 0,41% | - |
| 14.05.2024 | 10,79 | 10,84 | 10,79 | 10,79 | 0,41% | - |
| 13.05.2024 | 10,75 | 10,76 | 10,74 | 10,75 | 0,66% | - |
| 10.05.2024 | 10,66 | 10,70 | 10,65 | 10,68 | -0,12% | - |
| 09.05.2024 | 10,69 | 10,69 | 10,67 | 10,69 | 0,01% | - |
| 08.05.2024 | 10,64 | 10,69 | 10,64 | 10,69 | 1,56% | - |
| 07.05.2024 | 10,60 | 10,61 | 10,51 | 10,52 | -0,18% | - |
| 06.05.2024 | 10,56 | 10,56 | 10,54 | 10,54 | 0,31% | - |
| 03.05.2024 | 10,53 | 10,53 | 10,51 | 10,51 | 2,36% | - |
| 02.05.2024 | 10,20 | 10,27 | 10,19 | 10,27 | -1,40% | - |
| 30.04.2024 | 10,30 | 10,49 | 10,30 | 10,41 | -0,93% | - |
| 29.04.2024 | 10,49 | 10,56 | 10,45 | 10,51 | -0,07% | - |
| 26.04.2024 | 10,53 | 10,53 | 10,48 | 10,52 | 0,54% | - |
| 25.04.2024 | 10,43 | 10,46 | 10,36 | 10,46 | -1,53% | - |
| 24.04.2024 | 10,62 | 10,64 | 10,57 | 10,62 | -0,49% | - |
| 23.04.2024 | 10,70 | 10,70 | 10,66 | 10,68 | 0,93% | - |
| 22.04.2024 | 10,59 | 10,59 | 10,51 | 10,58 | 0,67% | - |
| 19.04.2024 | 10,51 | 10,53 | 10,51 | 10,51 | 0,81% | - |
| 18.04.2024 | 10,43 | 10,49 | 10,42 | 10,42 | 0,21% | - |
| 17.04.2024 | 10,39 | 10,48 | 10,38 | 10,40 | 1,07% | - |
| 16.04.2024 | 10,37 | 10,37 | 10,26 | 10,29 | -1,78% | - |
| 15.04.2024 | 10,60 | 10,60 | 10,48 | 10,48 | -0,17% | - |
| 12.04.2024 | 10,54 | 10,57 | 10,49 | 10,49 | -1,83% | - |
| 11.04.2024 | 10,63 | 10,69 | 10,59 | 10,69 | 1,02% | - |
| 10.04.2024 | 10,51 | 10,61 | 10,51 | 10,58 | -1,36% | - |
| 09.04.2024 | 10,79 | 10,82 | 10,72 | 10,73 | -0,77% | - |
| 08.04.2024 | 10,81 | 10,82 | 10,80 | 10,81 | 0,04% | - |
| 05.04.2024 | 10,78 | 10,81 | 10,77 | 10,81 | -1,20% | - |
| 04.04.2024 | 11,07 | 11,07 | 10,94 | 10,94 | -0,48% | - |
| 03.04.2024 | 10,88 | 10,99 | 10,86 | 10,99 | 2,61% | - |
| 02.04.2024 | 10,73 | 10,75 | 10,71 | 10,71 | -1,27% | - |
| 28.03.2024 | 10,85 | 10,88 | 10,85 | 10,85 | 0,20% | - |
| 27.03.2024 | 10,81 | 10,83 | 10,77 | 10,83 | 0,93% | - |
| 26.03.2024 | 10,81 | 10,81 | 10,73 | 10,73 | -0,49% | - |
| 25.03.2024 | 10,78 | 10,78 | 10,71 | 10,78 | 0,03% | - |
| 22.03.2024 | 10,78 | 10,84 | 10,77 | 10,78 | 0,72% | - |
| 21.03.2024 | 10,86 | 10,86 | 10,70 | 10,70 | -1,54% | - |
| 20.03.2024 | 10,79 | 10,87 | 10,75 | 10,87 | 1,43% | - |
| 19.03.2024 | 10,78 | 10,78 | 10,72 | 10,72 | -0,21% | - |
| 18.03.2024 | 10,85 | 10,85 | 10,74 | 10,74 | -0,84% | - |
| 15.03.2024 | 10,83 | 10,84 | 10,75 | 10,83 | -0,21% | - |
| 14.03.2024 | 10,83 | 10,86 | 10,75 | 10,85 | 1,59% | - |
| 13.03.2024 | 10,69 | 10,77 | 10,68 | 10,68 | -1,63% | - |
| 12.03.2024 | 10,88 | 10,88 | 10,85 | 10,86 | -0,22% | - |
| 11.03.2024 | 10,85 | 10,88 | 10,81 | 10,88 | -0,14% | - |
| 08.03.2024 | 10,99 | 10,99 | 10,89 | 10,90 | -3,33% | - |
| 07.03.2024 | 11,15 | 11,27 | 11,14 | 11,27 | 1,89% | - |
| 06.03.2024 | 11,13 | 11,13 | 11,06 | 11,06 | -0,83% | - |
| 05.03.2024 | 11,22 | 11,22 | 11,16 | 11,16 | -0,42% | - |
| 04.03.2024 | 11,24 | 11,24 | 11,15 | 11,20 | -0,43% | - |
| 01.03.2024 | 11,29 | 11,29 | 11,20 | 11,25 | 1,06% | - |
| 29.02.2024 | 11,29 | 11,29 | 11,10 | 11,14 | 1,22% | - |
| 28.02.2024 | 10,91 | 11,00 | 10,91 | 11,00 | 0,27% | - |
| 27.02.2024 | 10,98 | 11,00 | 10,94 | 10,97 | 0,08% | - |
| 26.02.2024 | 11,04 | 11,04 | 10,92 | 10,96 | -0,43% | - |
| 23.02.2024 | 11,10 | 11,10 | 10,99 | 11,01 | -0,70% | - |
| 22.02.2024 | 11,16 | 11,16 | 11,09 | 11,09 | 0,91% | - |
| 21.02.2024 | 11,09 | 11,09 | 10,98 | 10,99 | -0,31% | - |
| 20.02.2024 | 11,05 | 11,05 | 10,98 | 11,02 | -0,36% | - |
| 16.02.2024 | 11,12 | 11,12 | 11,04 | 11,06 | -0,43% | - |
| 15.02.2024 | 11,08 | 11,11 | 11,05 | 11,11 | 0,07% | - |
| 14.02.2024 | 11,06 | 11,10 | 11,05 | 11,10 | 1,16% | - |
| 13.02.2024 | 11,03 | 11,03 | 10,97 | 10,97 | -2,09% | - |
| 12.02.2024 | 11,18 | 11,22 | 11,14 | 11,21 | 0,79% | - |
| 09.02.2024 | 11,11 | 11,12 | 11,06 | 11,12 | 1,72% | - |
| 08.02.2024 | 11,03 | 11,03 | 10,93 | 10,93 | -0,68% | - |
| 07.02.2024 | 11,12 | 11,12 | 10,99 | 11,01 | -0,05% | - |
| 06.02.2024 | 11,00 | 11,01 | 11,00 | 11,01 | -0,16% | - |
| 05.02.2024 | 11,02 | 11,03 | 11,00 | 11,03 | -0,38% | - |
| 02.02.2024 | 11,20 | 11,20 | 11,07 | 11,07 | -0,91% | - |
| 01.02.2024 | 11,22 | 11,22 | 11,12 | 11,17 | -1,46% | - |
| 31.01.2024 | 11,37 | 11,37 | 11,32 | 11,34 | -1,57% | - |
| 30.01.2024 | 11,15 | 11,53 | 11,12 | 11,52 | 3,76% | - |
| 29.01.2024 | 11,18 | 11,18 | 11,08 | 11,10 | 0,60% | - |
| 26.01.2024 | 11,08 | 11,08 | 11,03 | 11,04 | 1,42% | - |
| 25.01.2024 | 10,90 | 10,90 | 10,81 | 10,88 | 0,47% | - |
| 24.01.2024 | 10,96 | 10,96 | 10,83 | 10,83 | 2,22% | - |
| 23.01.2024 | 10,70 | 10,70 | 10,59 | 10,59 | -0,54% | - |
| 22.01.2024 | 10,71 | 10,71 | 10,65 | 10,65 | 0,04% | - |
| 19.01.2024 | 10,73 | 10,73 | 10,61 | 10,65 | 0,53% | - |
| 18.01.2024 | 10,65 | 10,65 | 10,59 | 10,59 | -0,35% | - |
| 17.01.2024 | 10,60 | 10,63 | 10,51 | 10,63 | -0,53% | - |
| 16.01.2024 | 10,76 | 10,76 | 10,62 | 10,69 | -1,24% | - |
| 12.01.2024 | 10,94 | 10,95 | 10,82 | 10,82 | 1,40% | - |
| 11.01.2024 | 10,75 | 10,75 | 10,61 | 10,67 | -1,20% | - |
| 10.01.2024 | 10,77 | 10,80 | 10,72 | 10,80 | 0,11% | - |
| 09.01.2024 | 10,87 | 10,87 | 10,79 | 10,79 | -0,26% | - |
| 08.01.2024 | 10,81 | 10,82 | 10,81 | 10,82 | 1,17% | - |
| 05.01.2024 | 10,65 | 10,69 | 10,63 | 10,69 | 1,41% | - |
| 04.01.2024 | 10,58 | 10,58 | 10,54 | 10,54 | 0,32% | - |
| 03.01.2024 | 10,50 | 10,51 | 10,47 | 10,51 | -0,26% | - |
| 02.01.2024 | 10,66 | 10,67 | 10,54 | 10,54 | -1,21% | - |
| 28.12.2023 | 10,69 | 10,69 | 10,64 | 10,67 | 0,21% | - |
| 27.12.2023 | 10,60 | 10,64 | 10,60 | 10,64 | 1,36% | - |
| 22.12.2023 | 10,58 | 10,58 | 10,50 | 10,50 | 0,34% | - |
| 21.12.2023 | 10,51 | 10,51 | 10,42 | 10,46 | 0,35% | - |
| 20.12.2023 | 10,50 | 10,51 | 10,43 | 10,43 | -0,66% | - |
| 19.12.2023 | 10,52 | 10,52 | 10,47 | 10,50 | 0,77% | - |
| 18.12.2023 | 10,49 | 10,49 | 10,42 | 10,42 | -0,65% | - |