119,570€
-0,31%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 118,76 | 120,66 | 118,60 | 120,22 | 1,37% | 2.765,00 |
26.03.2024 | 116,52 | 118,60 | 116,52 | 118,60 | 2,14% | 1.043,00 |
25.03.2024 | 116,06 | 116,16 | 115,84 | 116,12 | -0,33% | 190,00 |
22.03.2024 | 116,80 | 117,04 | 116,26 | 116,50 | -0,34% | 1.057,00 |
21.03.2024 | 117,80 | 117,80 | 116,90 | 116,90 | 0,29% | 225,00 |
20.03.2024 | 116,68 | 116,72 | 115,58 | 116,56 | -0,53% | 295,00 |
19.03.2024 | 117,02 | 117,36 | 117,02 | 117,18 | 0,09% | 145,00 |
18.03.2024 | 117,14 | 117,60 | 117,08 | 117,08 | -0,12% | 617,00 |
15.03.2024 | 117,54 | 117,96 | 117,22 | 117,22 | 0,15% | 318,00 |
14.03.2024 | 118,32 | 118,32 | 117,04 | 117,04 | -2,21% | 1.469,00 |
13.03.2024 | 119,26 | 120,00 | 119,26 | 119,68 | 0,37% | 775,00 |
12.03.2024 | 117,76 | 119,28 | 117,64 | 119,24 | 0,51% | 636,00 |
11.03.2024 | 118,58 | 118,80 | 118,26 | 118,64 | 0,22% | 155,00 |
08.03.2024 | 118,56 | 118,66 | 118,02 | 118,38 | -0,47% | 629,00 |
07.03.2024 | 118,18 | 118,98 | 118,18 | 118,94 | 1,43% | 444,00 |
06.03.2024 | 117,52 | 117,54 | 116,98 | 117,26 | -0,49% | 1.122,00 |
05.03.2024 | 117,36 | 117,84 | 117,36 | 117,84 | 0,60% | 268,00 |
04.03.2024 | 117,18 | 117,22 | 116,40 | 117,14 | -0,14% | 448,00 |
01.03.2024 | 118,74 | 118,74 | 117,04 | 117,30 | -0,78% | 44,00 |
29.02.2024 | 118,90 | 119,10 | 118,22 | 118,22 | -0,22% | 565,00 |
28.02.2024 | 117,62 | 118,48 | 117,62 | 118,48 | 0,70% | 340,00 |
27.02.2024 | 116,72 | 117,78 | 116,72 | 117,66 | 1,26% | 9.485,00 |
26.02.2024 | 116,26 | 116,26 | 115,90 | 116,20 | -0,50% | 30,00 |
23.02.2024 | 115,42 | 116,90 | 115,22 | 116,78 | 1,02% | 1.141,00 |
22.02.2024 | 116,34 | 116,34 | 114,80 | 115,60 | 0,52% | 1.603,00 |
21.02.2024 | 114,00 | 115,16 | 114,00 | 115,00 | 0,49% | 2.511,00 |
20.02.2024 | 113,96 | 114,48 | 113,96 | 114,44 | 0,21% | 1.316,00 |
19.02.2024 | 113,40 | 114,20 | 113,16 | 114,20 | 0,74% | 474,00 |
16.02.2024 | 115,14 | 115,42 | 113,36 | 113,36 | -1,92% | 1.511,00 |
15.02.2024 | 116,38 | 116,38 | 115,58 | 115,58 | 0,23% | 584,00 |
14.02.2024 | 115,14 | 115,46 | 115,14 | 115,32 | 0,40% | 292,00 |
13.02.2024 | 115,50 | 115,52 | 114,86 | 114,86 | -1,14% | 2.227,00 |
12.02.2024 | 116,26 | 116,32 | 116,06 | 116,18 | 0,03% | 82,00 |
09.02.2024 | 116,40 | 116,70 | 115,80 | 116,14 | -0,41% | 626,00 |
08.02.2024 | 116,78 | 117,98 | 116,14 | 116,62 | -0,78% | 358,00 |
07.02.2024 | 118,86 | 118,96 | 117,54 | 117,54 | -0,88% | 459,00 |
06.02.2024 | 118,60 | 118,60 | 117,90 | 118,58 | 0,20% | 410,00 |
05.02.2024 | 117,50 | 118,34 | 117,26 | 118,34 | 1,13% | 368,00 |
02.02.2024 | 117,66 | 118,32 | 117,02 | 117,02 | -0,03% | 129,00 |
01.02.2024 | 116,84 | 117,34 | 116,50 | 117,06 | 0,00% | 895,00 |
31.01.2024 | 117,42 | 117,42 | 117,06 | 117,06 | 0,22% | 284,00 |
30.01.2024 | 117,38 | 117,44 | 116,80 | 116,80 | 0,05% | 611,00 |
29.01.2024 | 117,60 | 117,96 | 116,70 | 116,74 | -1,29% | 438,00 |
26.01.2024 | 118,52 | 118,90 | 117,60 | 118,26 | 0,34% | 886,00 |
25.01.2024 | 117,26 | 117,86 | 117,12 | 117,86 | 0,34% | 417,00 |
24.01.2024 | 116,26 | 117,50 | 116,26 | 117,46 | 1,19% | 177,00 |
23.01.2024 | 117,74 | 117,74 | 116,08 | 116,08 | -1,21% | 1.656,00 |
22.01.2024 | 117,64 | 117,76 | 117,12 | 117,50 | 0,77% | 1.119,00 |
19.01.2024 | 117,82 | 117,82 | 116,48 | 116,60 | -0,77% | 221,00 |
18.01.2024 | 116,04 | 117,50 | 116,04 | 117,50 | 1,64% | 526,00 |
17.01.2024 | 115,74 | 115,84 | 115,60 | 115,60 | -0,77% | 36,00 |
16.01.2024 | 116,84 | 116,84 | 116,30 | 116,50 | -0,73% | 431,00 |
15.01.2024 | 116,66 | 117,36 | 116,66 | 117,36 | 0,48% | 1.055,00 |
12.01.2024 | 117,10 | 117,10 | 116,30 | 116,80 | 2,03% | 19.647,00 |
11.01.2024 | 115,76 | 115,78 | 114,30 | 114,48 | -0,50% | 2.703,00 |
10.01.2024 | 114,90 | 115,06 | 114,60 | 115,06 | -0,17% | 811,00 |
09.01.2024 | 114,64 | 115,26 | 114,40 | 115,26 | 1,03% | 791,00 |
08.01.2024 | 114,10 | 114,26 | 114,04 | 114,08 | 0,32% | 635,00 |
05.01.2024 | 113,80 | 113,84 | 113,22 | 113,72 | -0,75% | 284,00 |
04.01.2024 | 113,04 | 114,58 | 112,96 | 114,58 | 1,47% | 238,00 |
03.01.2024 | 113,96 | 113,96 | 112,62 | 112,92 | -0,90% | 862,00 |
02.01.2024 | 114,40 | 114,44 | 113,62 | 113,94 | 0,14% | 359,00 |
29.12.2023 | 113,80 | 113,80 | 113,78 | 113,78 | 0,19% | 40,00 |
28.12.2023 | 114,66 | 114,66 | 113,56 | 113,56 | -0,84% | 560,00 |
27.12.2023 | 113,68 | 114,52 | 113,60 | 114,52 | 0,10% | 346,00 |
22.12.2023 | 114,58 | 114,58 | 114,26 | 114,40 | 0,65% | 93,00 |
21.12.2023 | 113,28 | 113,66 | 112,94 | 113,66 | 0,02% | 1.957,00 |
20.12.2023 | 113,02 | 113,64 | 113,00 | 113,64 | 0,30% | 1.461,00 |
19.12.2023 | 113,20 | 113,40 | 112,80 | 113,30 | 0,43% | 1.363,00 |
18.12.2023 | 114,60 | 114,60 | 112,68 | 112,82 | -2,47% | 990,00 |
15.12.2023 | 116,48 | 116,48 | 115,10 | 115,68 | -0,31% | 1.435,00 |
14.12.2023 | 116,90 | 116,90 | 116,00 | 116,04 | 1,06% | 1.014,00 |
13.12.2023 | 114,58 | 114,82 | 114,58 | 114,82 | -0,52% | 4,00 |
12.12.2023 | 116,00 | 116,14 | 115,02 | 115,42 | -0,59% | 508,00 |
11.12.2023 | 116,26 | 116,26 | 116,10 | 116,10 | 0,21% | 205,00 |
08.12.2023 | 115,48 | 115,92 | 115,18 | 115,86 | 0,05% | 642,00 |
07.12.2023 | 115,40 | 115,92 | 115,38 | 115,80 | 0,05% | 284,00 |
06.12.2023 | 114,94 | 115,90 | 114,94 | 115,74 | 0,36% | 265,00 |
05.12.2023 | 114,30 | 115,32 | 114,28 | 115,32 | 1,53% | 1.638,00 |
04.12.2023 | 113,32 | 113,58 | 113,30 | 113,58 | -1,18% | 279,00 |
01.12.2023 | 113,30 | 114,94 | 113,04 | 114,94 | 2,11% | 506,00 |
30.11.2023 | 111,98 | 112,56 | 111,98 | 112,56 | -0,65% | 1.280,00 |
29.11.2023 | 111,46 | 113,30 | 111,46 | 113,30 | 0,87% | 236,00 |
28.11.2023 | 110,58 | 112,32 | 110,14 | 112,32 | 1,52% | 211,00 |
27.11.2023 | 110,40 | 110,64 | 110,20 | 110,64 | 1,36% | 2.804,00 |
24.11.2023 | 110,28 | 110,40 | 109,16 | 109,16 | -0,53% | 402,00 |
23.11.2023 | 109,46 | 109,82 | 109,30 | 109,74 | -0,02% | 1.150,00 |
22.11.2023 | 109,78 | 109,78 | 109,56 | 109,76 | 1,25% | 630,00 |
21.11.2023 | 108,82 | 109,00 | 108,40 | 108,40 | -0,55% | 319,00 |
20.11.2023 | 109,14 | 109,14 | 108,56 | 109,00 | 0,07% | 300,00 |
17.11.2023 | 109,72 | 109,72 | 108,92 | 108,92 | 0,02% | 204,00 |
16.11.2023 | 109,00 | 109,00 | 108,30 | 108,90 | -0,18% | 741,00 |
15.11.2023 | 108,82 | 109,10 | 108,44 | 109,10 | 0,89% | 885,00 |
14.11.2023 | 106,42 | 108,14 | 106,42 | 108,14 | 2,89% | 832,00 |
13.11.2023 | 106,38 | 106,86 | 105,10 | 105,10 | -1,33% | 494,00 |
10.11.2023 | 106,24 | 106,64 | 106,24 | 106,52 | -0,09% | 293,00 |
09.11.2023 | 105,12 | 106,64 | 105,10 | 106,62 | 0,89% | 1.556,00 |
08.11.2023 | 104,56 | 105,68 | 104,56 | 105,68 | 0,42% | 136,00 |
07.11.2023 | 104,82 | 105,24 | 104,70 | 105,24 | -0,27% | 218,00 |
06.11.2023 | 106,28 | 106,28 | 105,36 | 105,52 | -0,81% | 842,00 |