119,020€
-0,87%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 120,20 | 120,26 | 118,74 | 119,04 | -0,85% | - |
27.03.2024 | 118,48 | 120,62 | 118,36 | 120,06 | 1,35% | 688.693,00 |
26.03.2024 | 115,74 | 118,46 | 115,70 | 118,46 | 2,16% | 799.065,00 |
25.03.2024 | 116,56 | 116,86 | 115,28 | 115,96 | -0,34% | 617.198,00 |
22.03.2024 | 116,42 | 117,10 | 116,10 | 116,36 | -0,34% | 586.757,00 |
21.03.2024 | 117,56 | 117,76 | 116,08 | 116,76 | 0,07% | 576.386,00 |
20.03.2024 | 116,90 | 117,02 | 115,64 | 116,68 | -0,41% | 516.277,00 |
19.03.2024 | 116,92 | 117,72 | 116,86 | 117,16 | 0,05% | 566.011,00 |
18.03.2024 | 117,52 | 117,74 | 116,48 | 117,10 | 0,09% | 516.669,00 |
15.03.2024 | 117,16 | 117,96 | 117,00 | 117,00 | 0,00% | 2.000.524,00 |
14.03.2024 | 118,00 | 118,50 | 116,92 | 117,00 | -2,32% | 988.172,00 |
13.03.2024 | 119,50 | 120,48 | 119,14 | 119,78 | 0,59% | 716.988,00 |
12.03.2024 | 118,42 | 119,40 | 117,26 | 119,08 | 0,37% | 653.709,00 |
11.03.2024 | 118,24 | 119,08 | 117,96 | 118,64 | 0,08% | 407.336,00 |
08.03.2024 | 118,60 | 118,78 | 117,82 | 118,54 | -0,29% | 502.164,00 |
07.03.2024 | 116,82 | 119,08 | 116,72 | 118,88 | 1,43% | 674.801,00 |
06.03.2024 | 117,34 | 117,90 | 116,64 | 117,20 | -0,42% | 499.137,00 |
05.03.2024 | 117,28 | 117,80 | 117,16 | 117,70 | 0,48% | 495.581,00 |
04.03.2024 | 117,18 | 117,34 | 116,28 | 117,14 | -0,14% | 407.251,00 |
01.03.2024 | 118,76 | 118,80 | 116,84 | 117,30 | -0,93% | 415.738,00 |
29.02.2024 | 118,44 | 119,28 | 118,18 | 118,40 | -0,07% | 1.288.262,00 |
28.02.2024 | 117,62 | 118,56 | 117,32 | 118,48 | 0,71% | 590.250,00 |
27.02.2024 | 116,38 | 117,78 | 116,12 | 117,64 | 1,24% | 725.028,00 |
26.02.2024 | 116,48 | 116,68 | 115,72 | 116,20 | -0,48% | 480.330,00 |
23.02.2024 | 115,54 | 117,00 | 115,10 | 116,76 | 1,07% | 501.456,00 |
22.02.2024 | 115,88 | 116,54 | 114,78 | 115,52 | 0,33% | 545.444,00 |
21.02.2024 | 114,18 | 115,34 | 113,96 | 115,14 | 0,61% | 655.830,00 |
20.02.2024 | 113,90 | 114,64 | 113,84 | 114,44 | 0,28% | 615.213,00 |
19.02.2024 | 113,10 | 114,32 | 113,06 | 114,12 | 0,78% | 492.854,00 |
16.02.2024 | 115,50 | 115,64 | 113,10 | 113,24 | -1,99% | 966.818,00 |
15.02.2024 | 115,56 | 116,34 | 115,54 | 115,54 | 0,26% | 617.395,00 |
14.02.2024 | 114,72 | 115,58 | 114,66 | 115,24 | 0,33% | 520.690,00 |
13.02.2024 | 115,74 | 115,98 | 114,32 | 114,86 | -1,14% | 647.529,00 |
12.02.2024 | 116,14 | 116,54 | 115,92 | 116,18 | 0,03% | 514.789,00 |
09.02.2024 | 116,72 | 117,06 | 115,50 | 116,14 | -0,53% | 582.942,00 |
08.02.2024 | 116,88 | 118,38 | 114,82 | 116,76 | -0,76% | 1.013.994,00 |
07.02.2024 | 119,10 | 119,10 | 117,66 | 117,66 | -0,91% | 642.053,00 |
06.02.2024 | 118,88 | 118,92 | 117,76 | 118,74 | 0,37% | 495.043,00 |
05.02.2024 | 117,38 | 118,44 | 116,92 | 118,30 | 1,11% | 695.076,00 |
02.02.2024 | 117,86 | 118,48 | 116,94 | 117,00 | -0,07% | 621.720,00 |
01.02.2024 | 116,80 | 117,42 | 116,44 | 117,08 | 0,00% | 748.366,00 |
31.01.2024 | 117,56 | 118,02 | 116,82 | 117,08 | 0,21% | 1.036.447,00 |
30.01.2024 | 117,12 | 117,56 | 116,76 | 116,84 | -0,05% | 650.671,00 |
29.01.2024 | 118,36 | 118,46 | 116,58 | 116,90 | -1,15% | 1.030.657,00 |
26.01.2024 | 118,16 | 119,00 | 117,92 | 118,26 | 0,39% | 576.539,00 |
25.01.2024 | 117,20 | 117,90 | 116,94 | 117,80 | 0,32% | 611.439,00 |
24.01.2024 | 116,22 | 117,70 | 116,00 | 117,42 | 1,19% | 641.315,00 |
23.01.2024 | 118,00 | 118,04 | 115,92 | 116,04 | -1,21% | 500.346,00 |
22.01.2024 | 117,44 | 118,10 | 116,96 | 117,46 | 0,62% | 504.977,00 |
19.01.2024 | 117,58 | 117,88 | 116,16 | 116,74 | -0,55% | 612.828,00 |
18.01.2024 | 116,02 | 117,58 | 115,60 | 117,38 | 1,40% | 646.271,00 |
17.01.2024 | 116,36 | 116,36 | 115,24 | 115,76 | -0,79% | 528.513,00 |
16.01.2024 | 116,44 | 117,06 | 116,00 | 116,68 | -0,46% | 524.674,00 |
15.01.2024 | 116,60 | 117,40 | 115,80 | 117,22 | 0,46% | 588.149,00 |
12.01.2024 | 116,34 | 117,82 | 116,18 | 116,68 | 1,90% | 838.827,00 |
11.01.2024 | 115,78 | 115,86 | 114,22 | 114,50 | -0,49% | 500.259,00 |
10.01.2024 | 115,18 | 115,34 | 114,16 | 115,06 | -0,14% | 739.589,00 |
09.01.2024 | 114,02 | 115,22 | 113,94 | 115,22 | 0,98% | 746.070,00 |
08.01.2024 | 113,66 | 114,56 | 113,18 | 114,10 | 0,19% | 512.458,00 |
05.01.2024 | 113,60 | 114,06 | 112,92 | 113,88 | -0,56% | 667.809,00 |
04.01.2024 | 112,92 | 114,52 | 112,78 | 114,52 | 1,40% | 607.094,00 |
03.01.2024 | 113,92 | 114,12 | 112,46 | 112,94 | -0,88% | 604.824,00 |
02.01.2024 | 114,00 | 114,78 | 113,22 | 113,94 | 0,21% | 695.374,00 |
29.12.2023 | 113,74 | 114,08 | 113,48 | 113,70 | 0,12% | 443.727,00 |
28.12.2023 | 114,52 | 114,74 | 113,40 | 113,56 | -0,77% | 463.017,00 |
27.12.2023 | 114,04 | 114,44 | 113,40 | 114,44 | 0,05% | 458.313,00 |
22.12.2023 | 113,94 | 114,66 | 113,70 | 114,38 | 0,65% | 567.139,00 |
21.12.2023 | 113,14 | 113,64 | 112,98 | 113,64 | 0,02% | 466.288,00 |
20.12.2023 | 113,50 | 113,70 | 112,56 | 113,62 | 0,28% | 759.295,00 |
19.12.2023 | 113,34 | 113,50 | 112,76 | 113,30 | 0,30% | 774.336,00 |
18.12.2023 | 115,00 | 115,00 | 112,52 | 112,96 | -2,27% | 855.543,00 |
15.12.2023 | 116,80 | 116,80 | 114,94 | 115,58 | -0,38% | 2.389.433,00 |
14.12.2023 | 115,30 | 117,08 | 115,24 | 116,02 | 1,08% | 1.072.521,00 |
13.12.2023 | 115,10 | 115,58 | 114,56 | 114,78 | -0,54% | 874.540,00 |
12.12.2023 | 115,98 | 116,36 | 114,94 | 115,40 | -0,60% | 864.246,00 |
11.12.2023 | 115,84 | 116,74 | 115,74 | 116,10 | 0,22% | 858.693,00 |
08.12.2023 | 115,46 | 116,00 | 115,08 | 115,84 | 0,14% | 748.425,00 |
07.12.2023 | 115,32 | 116,02 | 115,20 | 115,68 | 0,00% | 620.997,00 |
06.12.2023 | 115,08 | 116,02 | 114,82 | 115,68 | 0,33% | 770.906,00 |
05.12.2023 | 114,00 | 115,30 | 113,92 | 115,30 | 1,69% | 968.370,00 |
04.12.2023 | 113,04 | 113,74 | 113,04 | 113,38 | 0,05% | 514.263,00 |
01.12.2023 | 113,22 | 113,60 | 112,82 | 113,32 | 0,91% | 698.583,00 |
30.11.2023 | 112,10 | 112,64 | 111,76 | 112,30 | 0,16% | 2.896.140,00 |
29.11.2023 | 111,02 | 112,28 | 110,90 | 112,12 | 0,90% | 672.804,00 |
28.11.2023 | 110,26 | 111,12 | 110,08 | 111,12 | 0,52% | 703.897,00 |
27.11.2023 | 110,34 | 110,84 | 110,12 | 110,54 | 0,05% | 686.616,00 |
24.11.2023 | 109,64 | 110,66 | 109,50 | 110,48 | 0,45% | 508.275,00 |
23.11.2023 | 109,48 | 110,00 | 109,22 | 109,98 | 0,24% | 484.722,00 |
22.11.2023 | 109,28 | 110,04 | 109,16 | 109,72 | 0,66% | 460.718,00 |
21.11.2023 | 108,74 | 109,26 | 108,52 | 109,00 | 0,04% | 395.012,00 |
20.11.2023 | 109,38 | 109,50 | 108,54 | 108,96 | -0,38% | 546.896,00 |
17.11.2023 | 108,66 | 109,90 | 108,66 | 109,38 | 0,94% | 856.613,00 |
16.11.2023 | 108,62 | 109,22 | 107,96 | 108,36 | -0,62% | 530.400,00 |
15.11.2023 | 108,44 | 109,76 | 108,18 | 109,04 | 1,32% | 943.052,00 |
14.11.2023 | 106,52 | 108,06 | 106,16 | 107,62 | 0,49% | 876.675,00 |
13.11.2023 | 106,32 | 107,10 | 106,30 | 107,10 | 0,51% | 622.480,00 |
10.11.2023 | 106,40 | 106,68 | 105,94 | 106,56 | 0,00% | 488.878,00 |
09.11.2023 | 105,34 | 106,72 | 105,06 | 106,56 | 0,85% | 698.093,00 |
08.11.2023 | 105,04 | 105,78 | 104,18 | 105,66 | 0,44% | 405.445,00 |
07.11.2023 | 104,46 | 105,28 | 104,38 | 105,20 | -0,28% | 537.959,00 |