Börse:
28,655€
0,60%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
28,650€
Ask:
28,660€
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 28,40 | 28,69 | 28,21 | 28,65 | 0,26% | 720,00 |
| 29.07.2021 | 28,55 | 28,97 | 28,45 | 28,57 | 0,14% | 7.091,00 |
| 28.07.2021 | 28,08 | 28,53 | 27,71 | 28,53 | 1,64% | 4.223,00 |
| 27.07.2021 | 28,23 | 28,36 | 28,07 | 28,07 | -1,02% | 1.930,00 |
| 26.07.2021 | 28,41 | 28,41 | 27,99 | 28,36 | -0,56% | 3.517,00 |
| 23.07.2021 | 28,54 | 28,56 | 28,49 | 28,52 | -0,18% | 2.441,00 |
| 22.07.2021 | 28,25 | 28,57 | 28,25 | 28,57 | 1,64% | 4.574,00 |
| 21.07.2021 | 27,99 | 28,11 | 27,90 | 28,11 | 1,74% | 4.925,00 |
| 20.07.2021 | 27,86 | 27,86 | 27,63 | 27,63 | 0,25% | 429,00 |
| 19.07.2021 | 27,66 | 27,76 | 27,37 | 27,56 | -1,08% | 17.305,00 |
| 16.07.2021 | 28,04 | 28,08 | 27,86 | 27,86 | -1,00% | 1.950,00 |
| 15.07.2021 | 28,09 | 28,14 | 28,08 | 28,14 | 0,32% | 770,00 |
| 14.07.2021 | 28,05 | 28,18 | 28,05 | 28,05 | -0,81% | 3.103,00 |
| 13.07.2021 | 28,04 | 28,28 | 28,04 | 28,28 | 0,60% | 4.658,00 |
| 12.07.2021 | 28,20 | 28,20 | 28,00 | 28,11 | -0,32% | 2.062,00 |
| 09.07.2021 | 27,85 | 28,26 | 27,85 | 28,20 | 1,22% | 1.296,00 |
| 08.07.2021 | 28,50 | 28,50 | 27,80 | 27,86 | -2,31% | 4.315,00 |
| 07.07.2021 | 28,61 | 28,61 | 28,48 | 28,52 | -0,28% | 430,00 |
| 06.07.2021 | 28,42 | 28,60 | 28,25 | 28,60 | 0,46% | 3.261,00 |
| 05.07.2021 | 28,60 | 28,60 | 28,26 | 28,47 | -0,42% | 1.563,00 |
| 02.07.2021 | 28,61 | 28,68 | 28,48 | 28,59 | 0,18% | 4.082,00 |
| 01.07.2021 | 28,37 | 28,65 | 28,36 | 28,54 | 0,74% | 5.810,00 |
| 30.06.2021 | 28,43 | 28,45 | 28,31 | 28,33 | -0,11% | 858,00 |
| 29.06.2021 | 28,56 | 28,56 | 28,35 | 28,36 | 0,14% | 2.357,00 |
| 28.06.2021 | 28,44 | 28,46 | 28,06 | 28,32 | -0,07% | 1.278,00 |
| 25.06.2021 | 28,36 | 28,36 | 27,98 | 28,34 | 0,37% | 2.702,00 |
| 24.06.2021 | 28,03 | 28,26 | 27,95 | 28,24 | 0,93% | 12.775,00 |
| 23.06.2021 | 28,51 | 28,73 | 27,97 | 27,98 | -3,32% | 3.465,00 |
| 22.06.2021 | 28,74 | 29,09 | 28,69 | 28,94 | 0,71% | 16.128,00 |
| 21.06.2021 | 29,15 | 29,15 | 28,48 | 28,73 | -0,59% | 7.081,00 |
| 18.06.2021 | 29,23 | 29,24 | 28,79 | 28,90 | -0,99% | 3.730,00 |
| 17.06.2021 | 29,09 | 29,23 | 28,98 | 29,19 | -0,07% | 5.231,00 |
| 16.06.2021 | 29,08 | 29,21 | 28,88 | 29,21 | 0,17% | 4.289,00 |
| 15.06.2021 | 29,34 | 29,34 | 29,15 | 29,16 | 0,07% | 13.237,00 |
| 14.06.2021 | 29,15 | 29,32 | 28,81 | 29,14 | 0,45% | 6.946,00 |
| 11.06.2021 | 28,88 | 29,23 | 28,79 | 29,01 | -0,03% | 1.724,00 |
| 10.06.2021 | 29,02 | 29,05 | 28,90 | 29,02 | 0,14% | 4.631,00 |
| 09.06.2021 | 29,09 | 29,09 | 28,96 | 28,98 | -0,75% | 3.168,00 |
| 08.06.2021 | 29,37 | 29,65 | 28,75 | 29,20 | -0,76% | 3.489,00 |
| 07.06.2021 | 29,25 | 29,57 | 29,07 | 29,43 | 0,58% | 2.057,00 |
| 04.06.2021 | 29,21 | 30,10 | 28,96 | 29,26 | 0,12% | 36.112,00 |
| 03.06.2021 | 29,16 | 29,34 | 29,03 | 29,22 | 0,21% | 870,00 |
| 02.06.2021 | 29,57 | 29,57 | 28,95 | 29,16 | -1,37% | 13.492,00 |
| 01.06.2021 | 29,75 | 29,88 | 29,55 | 29,57 | -0,52% | 2.639,00 |
| 31.05.2021 | 29,88 | 29,98 | 29,72 | 29,72 | -0,50% | 47.390,00 |
| 28.05.2021 | 29,84 | 30,12 | 29,70 | 29,87 | 0,49% | 2.509,00 |
| 27.05.2021 | 29,48 | 29,76 | 29,32 | 29,73 | 0,81% | 6.525,00 |
| 26.05.2021 | 29,79 | 29,90 | 29,47 | 29,49 | -0,82% | 2.090,00 |
| 25.05.2021 | 29,47 | 29,88 | 29,38 | 29,73 | 1,07% | 5.325,00 |
| 24.05.2021 | 29,53 | 29,61 | 29,30 | 29,42 | -0,22% | 1.416,00 |
| 21.05.2021 | 29,31 | 29,76 | 29,31 | 29,48 | 0,72% | 2.374,00 |
| 20.05.2021 | 29,22 | 29,43 | 29,14 | 29,27 | 0,14% | 690,00 |
| 19.05.2021 | 29,46 | 29,49 | 28,85 | 29,23 | -0,92% | 964,00 |
| 18.05.2021 | 29,28 | 30,31 | 29,28 | 29,50 | 1,01% | 3.432,00 |
| 17.05.2021 | 29,06 | 29,28 | 28,98 | 29,21 | 0,40% | 3.946,00 |
| 14.05.2021 | 28,95 | 29,14 | 28,84 | 29,09 | 0,83% | 4.002,00 |
| 13.05.2021 | 28,48 | 28,94 | 28,24 | 28,85 | 1,35% | 1.864,00 |
| 12.05.2021 | 29,36 | 29,45 | 28,38 | 28,47 | -3,41% | 5.049,00 |
| 11.05.2021 | 29,89 | 29,99 | 29,29 | 29,47 | -1,54% | 4.748,00 |
| 10.05.2021 | 29,93 | 30,05 | 29,75 | 29,93 | 0,27% | 2.974,00 |
| 07.05.2021 | 29,76 | 29,88 | 29,62 | 29,85 | 0,35% | 4.322,00 |
| 06.05.2021 | 29,57 | 29,76 | 29,43 | 29,75 | 0,68% | 4.974,00 |
| 05.05.2021 | 29,11 | 29,61 | 29,08 | 29,55 | 1,62% | 1.386,00 |
| 04.05.2021 | 29,89 | 29,89 | 28,86 | 29,08 | -3,41% | 5.568,00 |
| 03.05.2021 | 29,07 | 30,10 | 28,99 | 30,10 | 3,63% | 695,00 |
| 30.04.2021 | 29,37 | 29,41 | 29,00 | 29,05 | -1,29% | 78,00 |
| 29.04.2021 | 29,24 | 29,45 | 29,16 | 29,43 | 0,86% | 6.714,00 |
| 28.04.2021 | 29,06 | 29,42 | 29,06 | 29,18 | 0,36% | 2.284,00 |
| 27.04.2021 | 29,18 | 29,18 | 28,91 | 29,07 | -0,26% | 900,00 |
| 26.04.2021 | 29,48 | 29,49 | 29,12 | 29,15 | -1,02% | 2.931,00 |
| 23.04.2021 | 29,07 | 29,63 | 29,05 | 29,45 | 1,71% | 11.507,00 |
| 22.04.2021 | 28,38 | 30,00 | 28,36 | 28,95 | 1,99% | 7.514,00 |
| 21.04.2021 | 28,47 | 28,58 | 28,24 | 28,39 | -0,39% | 1.788,00 |
| 20.04.2021 | 28,65 | 28,66 | 28,27 | 28,50 | -0,42% | 4.705,00 |
| 19.04.2021 | 28,48 | 28,68 | 28,46 | 28,62 | 0,28% | 2.097,00 |
| 16.04.2021 | 28,56 | 28,71 | 28,49 | 28,54 | -0,14% | 1.383,00 |
| 15.04.2021 | 28,52 | 28,71 | 28,51 | 28,58 | 0,28% | 1.994,00 |
| 14.04.2021 | 28,81 | 28,81 | 28,45 | 28,50 | -1,08% | 3.478,00 |
| 13.04.2021 | 28,15 | 28,85 | 28,15 | 28,81 | 2,33% | 2.749,00 |
| 12.04.2021 | 28,31 | 28,34 | 28,00 | 28,15 | -0,79% | 2.783,00 |
| 09.04.2021 | 28,17 | 28,75 | 28,08 | 28,38 | 0,67% | 3.024,00 |
| 08.04.2021 | 28,34 | 28,39 | 28,10 | 28,19 | -0,39% | 7.331,00 |
| 07.04.2021 | 28,27 | 28,50 | 28,07 | 28,30 | 0,07% | 8.589,00 |
| 06.04.2021 | 28,19 | 28,28 | 27,84 | 28,28 | 0,82% | 5.224,00 |
| 01.04.2021 | 28,19 | 28,22 | 27,63 | 28,05 | -0,46% | 3.859,00 |
| 31.03.2021 | 27,94 | 28,26 | 27,85 | 28,18 | 0,68% | 3.508,00 |
| 30.03.2021 | 28,09 | 28,31 | 27,87 | 27,99 | -0,32% | 1.841,00 |
| 29.03.2021 | 28,10 | 28,24 | 27,94 | 28,08 | -0,39% | 1.821,00 |
| 26.03.2021 | 28,17 | 28,32 | 27,96 | 28,19 | 0,18% | 951,00 |
| 25.03.2021 | 27,99 | 28,16 | 27,85 | 28,14 | 0,64% | 4.835,00 |
| 24.03.2021 | 28,28 | 28,45 | 27,96 | 27,96 | -1,06% | 3.001,00 |
| 23.03.2021 | 28,07 | 28,52 | 27,87 | 28,26 | 0,46% | 1.008,00 |
| 22.03.2021 | 27,83 | 28,18 | 27,76 | 28,13 | 0,82% | 2.880,00 |
| 19.03.2021 | 27,96 | 28,20 | 27,90 | 27,90 | -0,21% | 2.150,00 |
| 18.03.2021 | 28,16 | 28,35 | 27,94 | 27,96 | -0,50% | 2.433,00 |
| 17.03.2021 | 27,59 | 28,12 | 27,52 | 28,10 | 1,59% | 1.244,00 |
| 16.03.2021 | 27,87 | 27,87 | 27,49 | 27,66 | -0,77% | 4.052,00 |
| 15.03.2021 | 27,76 | 27,96 | 27,56 | 27,87 | 0,49% | 4.908,00 |
| 12.03.2021 | 27,77 | 27,77 | 27,54 | 27,74 | 0,04% | 18.265,00 |
| 11.03.2021 | 27,85 | 28,14 | 27,63 | 27,73 | -0,11% | 5.404,00 |