Börse:
26,620€
-0,11%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
26,610€
Ask:
26,630€
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 26,66 | 26,69 | 26,54 | 26,61 | -0,17% | 600,00 |
| 22.01.2021 | 26,53 | 26,65 | 26,32 | 26,65 | 0,00% | 722,00 |
| 21.01.2021 | 26,53 | 26,69 | 26,48 | 26,65 | 0,64% | 2.287,00 |
| 20.01.2021 | 26,21 | 26,49 | 26,21 | 26,48 | 1,26% | 929,00 |
| 19.01.2021 | 26,20 | 26,23 | 26,00 | 26,15 | -0,11% | 1.565,00 |
| 18.01.2021 | 26,05 | 26,20 | 26,00 | 26,18 | 0,50% | 3.657,00 |
| 15.01.2021 | 26,08 | 26,16 | 26,04 | 26,05 | -0,57% | 801,00 |
| 14.01.2021 | 26,12 | 26,30 | 26,12 | 26,20 | -0,11% | 1.470,00 |
| 13.01.2021 | 26,12 | 26,26 | 25,96 | 26,23 | 0,85% | 2.262,00 |
| 12.01.2021 | 26,11 | 26,14 | 25,90 | 26,01 | -0,84% | 2.300,00 |
| 11.01.2021 | 25,58 | 26,23 | 25,58 | 26,23 | 1,08% | 2.857,00 |
| 08.01.2021 | 26,21 | 26,21 | 25,95 | 25,95 | -0,88% | 95,00 |
| 07.01.2021 | 26,38 | 26,38 | 26,10 | 26,18 | -0,61% | 4.486,00 |
| 06.01.2021 | 26,14 | 26,56 | 26,14 | 26,34 | 1,23% | 1.815,00 |
| 05.01.2021 | 26,26 | 26,26 | 26,02 | 26,02 | -0,69% | 540,00 |
| 04.01.2021 | 26,36 | 26,51 | 26,20 | 26,20 | -1,09% | 3.210,00 |
| 30.12.2020 | 26,65 | 26,65 | 26,49 | 26,49 | -0,15% | 1.111,00 |
| 29.12.2020 | 26,54 | 26,54 | 26,46 | 26,53 | 0,68% | 7.436,00 |
| 28.12.2020 | 26,19 | 26,40 | 26,04 | 26,35 | 0,50% | 1.622,00 |
| 23.12.2020 | 26,22 | 26,22 | 26,10 | 26,22 | 0,19% | 1.581,00 |
| 22.12.2020 | 26,13 | 26,17 | 26,04 | 26,17 | 0,42% | 643,00 |
| 21.12.2020 | 26,72 | 26,72 | 26,00 | 26,06 | -1,96% | 4.556,00 |
| 18.12.2020 | 25,86 | 26,67 | 25,86 | 26,58 | 2,47% | 5.063,00 |
| 17.12.2020 | 26,01 | 26,01 | 25,30 | 25,94 | -0,35% | 5.710,00 |
| 16.12.2020 | 25,63 | 26,03 | 25,63 | 26,03 | 1,17% | 3.613,00 |
| 15.12.2020 | 25,75 | 25,75 | 25,63 | 25,73 | -0,27% | 1.857,00 |
| 14.12.2020 | 25,64 | 26,02 | 25,64 | 25,80 | 0,70% | 1.611,00 |
| 11.12.2020 | 25,40 | 25,68 | 25,17 | 25,62 | 1,10% | 4.423,00 |
| 10.12.2020 | 25,64 | 25,64 | 25,34 | 25,34 | -2,20% | 1.047,00 |
| 09.12.2020 | 25,27 | 26,00 | 25,27 | 25,91 | 2,70% | 2.587,00 |
| 08.12.2020 | 25,07 | 25,23 | 25,00 | 25,23 | 1,08% | 2.201,00 |
| 07.12.2020 | 25,00 | 25,23 | 24,75 | 24,96 | 0,20% | 1.680,00 |
| 04.12.2020 | 25,16 | 25,36 | 24,90 | 24,91 | -1,39% | 2.337,00 |
| 03.12.2020 | 25,19 | 25,33 | 25,19 | 25,26 | 0,04% | 3.753,00 |
| 02.12.2020 | 25,17 | 25,25 | 25,17 | 25,25 | 0,16% | 215,00 |
| 01.12.2020 | 25,35 | 25,35 | 24,98 | 25,21 | -0,04% | 1.018,00 |
| 30.11.2020 | 25,26 | 25,33 | 25,21 | 25,22 | -1,14% | 2.468,00 |
| 27.11.2020 | 25,46 | 25,54 | 25,46 | 25,51 | 0,43% | 3.995,00 |
| 26.11.2020 | 25,38 | 25,48 | 25,38 | 25,40 | -0,20% | 1.033,00 |
| 25.11.2020 | 25,46 | 25,53 | 25,37 | 25,45 | 1,07% | 1.957,00 |
| 24.11.2020 | 25,62 | 25,62 | 25,18 | 25,18 | -0,71% | 1.571,00 |
| 23.11.2020 | 25,56 | 25,56 | 25,36 | 25,36 | -0,55% | 2.651,00 |
| 20.11.2020 | 25,50 | 25,50 | 25,50 | 25,50 | -0,08% | 100,00 |
| 19.11.2020 | 25,50 | 25,57 | 25,46 | 25,52 | -0,47% | 2.822,00 |
| 18.11.2020 | 25,34 | 25,73 | 25,34 | 25,64 | 0,59% | 906,00 |
| 17.11.2020 | 25,50 | 25,52 | 25,40 | 25,49 | 0,00% | 3.063,00 |
| 16.11.2020 | 25,81 | 25,81 | 25,49 | 25,49 | -0,74% | 2.268,00 |
| 13.11.2020 | 25,58 | 25,68 | 25,53 | 25,68 | 1,38% | 6.562,00 |
| 12.11.2020 | 25,86 | 25,86 | 25,33 | 25,33 | -0,78% | 706,00 |
| 11.11.2020 | 25,88 | 25,88 | 25,41 | 25,53 | -0,47% | 2.976,00 |
| 10.11.2020 | 25,60 | 26,05 | 25,49 | 25,65 | -0,62% | 4.032,00 |
| 09.11.2020 | 25,75 | 26,50 | 25,70 | 25,81 | 1,45% | 2.822,00 |
| 06.11.2020 | 25,53 | 25,61 | 25,44 | 25,44 | -1,05% | 807,00 |
| 05.11.2020 | 26,00 | 26,07 | 25,67 | 25,71 | -0,12% | 3.640,00 |
| 04.11.2020 | 25,64 | 25,90 | 25,53 | 25,74 | 0,78% | 1.136,00 |
| 03.11.2020 | 25,50 | 25,54 | 25,50 | 25,54 | 2,04% | 653,00 |
| 02.11.2020 | 25,00 | 25,41 | 24,85 | 25,03 | 1,46% | 1.268,00 |
| 30.10.2020 | 24,83 | 24,85 | 24,67 | 24,67 | -0,72% | 10.838,00 |
| 29.10.2020 | 24,07 | 24,97 | 24,07 | 24,85 | 3,50% | 924,00 |
| 28.10.2020 | 24,91 | 24,91 | 24,01 | 24,01 | -3,77% | 7.736,00 |
| 27.10.2020 | 25,34 | 25,34 | 24,95 | 24,95 | -1,31% | 3.836,00 |
| 26.10.2020 | 25,24 | 25,46 | 25,20 | 25,28 | -0,59% | 3.044,00 |
| 23.10.2020 | 25,50 | 25,57 | 25,37 | 25,43 | 0,75% | 2.416,00 |
| 22.10.2020 | 25,00 | 25,27 | 25,00 | 25,24 | 0,00% | 313,00 |
| 21.10.2020 | 25,20 | 25,75 | 25,15 | 25,24 | -0,24% | 3.687,00 |
| 20.10.2020 | 24,53 | 25,30 | 24,53 | 25,30 | 2,76% | 4.760,00 |
| 19.10.2020 | 24,81 | 25,03 | 24,62 | 24,62 | -0,85% | 10.797,00 |
| 16.10.2020 | 25,01 | 25,08 | 24,83 | 24,83 | -0,12% | 1.595,00 |
| 15.10.2020 | 24,90 | 24,90 | 24,76 | 24,86 | -0,88% | 870,00 |
| 14.10.2020 | 25,38 | 25,58 | 25,08 | 25,08 | -1,65% | 2.363,00 |
| 13.10.2020 | 24,91 | 25,82 | 24,91 | 25,50 | 2,37% | 5.548,00 |
| 12.10.2020 | 25,04 | 25,04 | 24,91 | 24,91 | -0,36% | 3.637,00 |
| 09.10.2020 | 24,76 | 25,01 | 24,76 | 25,00 | 1,21% | 2.852,00 |
| 08.10.2020 | 24,53 | 24,71 | 24,50 | 24,70 | 1,40% | 1.015,00 |
| 07.10.2020 | 24,36 | 24,72 | 24,21 | 24,36 | -0,98% | 993,00 |
| 06.10.2020 | 24,32 | 24,60 | 24,32 | 24,60 | 1,44% | 310,00 |
| 05.10.2020 | 24,19 | 24,30 | 24,16 | 24,25 | 1,42% | 999,00 |
| 02.10.2020 | 23,46 | 23,92 | 23,46 | 23,91 | 0,80% | 1.167,00 |
| 01.10.2020 | 24,12 | 24,12 | 23,72 | 23,72 | 0,08% | 847,00 |
| 30.09.2020 | 23,73 | 23,92 | 23,70 | 23,70 | -0,96% | 753,00 |
| 29.09.2020 | 23,77 | 23,93 | 23,77 | 23,93 | -0,54% | 1.118,00 |
| 28.09.2020 | 23,89 | 24,09 | 23,89 | 24,06 | 2,38% | 24.908,00 |
| 25.09.2020 | 23,74 | 23,75 | 23,24 | 23,50 | -1,01% | 4.964,00 |
| 24.09.2020 | 23,66 | 23,97 | 23,66 | 23,74 | 1,02% | 1.165,00 |
| 23.09.2020 | 23,73 | 23,97 | 23,50 | 23,50 | 0,13% | 1.051,00 |
| 22.09.2020 | 23,34 | 23,71 | 23,34 | 23,47 | 1,16% | 1.285,00 |
| 21.09.2020 | 23,67 | 23,74 | 23,10 | 23,20 | -2,07% | 7.570,00 |
| 18.09.2020 | 24,02 | 24,02 | 23,69 | 23,69 | -2,03% | 553,00 |
| 17.09.2020 | 24,25 | 24,35 | 24,18 | 24,18 | -1,59% | 3.302,00 |
| 16.09.2020 | 24,70 | 24,70 | 24,50 | 24,57 | 0,24% | 532,00 |
| 15.09.2020 | 24,49 | 24,60 | 24,37 | 24,51 | -0,08% | 1.725,00 |
| 14.09.2020 | 24,54 | 24,61 | 24,50 | 24,53 | 0,95% | 548,00 |
| 11.09.2020 | 24,33 | 24,52 | 24,30 | 24,30 | -0,37% | 3.007,00 |
| 10.09.2020 | 24,47 | 24,47 | 24,24 | 24,39 | -0,33% | 2.496,00 |
| 09.09.2020 | 24,10 | 24,60 | 24,10 | 24,47 | 1,79% | 6.592,00 |
| 08.09.2020 | 24,38 | 24,38 | 24,00 | 24,04 | -0,78% | 1.469,00 |
| 07.09.2020 | 24,15 | 24,35 | 24,15 | 24,23 | 1,38% | 900,00 |
| 04.09.2020 | 23,87 | 24,28 | 23,73 | 23,90 | -0,21% | 1.414,00 |
| 03.09.2020 | 24,37 | 24,37 | 23,95 | 23,95 | -0,87% | 1.055,00 |
| 02.09.2020 | 23,85 | 24,43 | 23,85 | 24,16 | 1,21% | 520,00 |