Börse:
29,850€
4,66%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
27,700€
Ask:
32,000€
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 28,57 | 28,64 | 28,57 | 28,58 | 0,21% | 421,00 |
| 16.04.2021 | 28,52 | 28,52 | 28,52 | 28,52 | -0,11% | - |
| 15.04.2021 | 28,53 | 28,65 | 28,53 | 28,55 | 0,11% | 260,00 |
| 14.04.2021 | 28,58 | 28,58 | 28,52 | 28,52 | -0,63% | 100,00 |
| 13.04.2021 | 28,40 | 28,70 | 28,40 | 28,70 | 2,50% | 1.693,00 |
| 12.04.2021 | 28,12 | 28,16 | 28,00 | 28,00 | -0,92% | 457,00 |
| 09.04.2021 | 28,10 | 28,26 | 28,10 | 28,26 | 0,39% | 1.494,00 |
| 08.04.2021 | 28,24 | 28,27 | 28,15 | 28,15 | -0,14% | 1.816,00 |
| 07.04.2021 | 28,38 | 28,46 | 28,19 | 28,19 | 0,11% | 1.483,00 |
| 06.04.2021 | 28,06 | 28,16 | 27,91 | 28,16 | 0,57% | 860,00 |
| 01.04.2021 | 27,97 | 28,00 | 27,97 | 28,00 | 0,00% | 500,00 |
| 31.03.2021 | 27,95 | 28,00 | 27,95 | 28,00 | 0,18% | 525,00 |
| 30.03.2021 | 28,27 | 28,27 | 27,95 | 27,95 | -0,53% | 2.490,00 |
| 29.03.2021 | 28,10 | 28,10 | 28,10 | 28,10 | 0,21% | 11,00 |
| 26.03.2021 | 28,22 | 28,22 | 28,04 | 28,04 | 0,11% | 400,00 |
| 25.03.2021 | 28,05 | 28,10 | 28,01 | 28,01 | -0,46% | 247,00 |
| 24.03.2021 | 28,20 | 28,20 | 28,10 | 28,14 | -0,99% | 145,00 |
| 23.03.2021 | 28,11 | 28,50 | 28,11 | 28,42 | 1,17% | 551,00 |
| 22.03.2021 | 27,82 | 28,09 | 27,82 | 28,09 | 1,23% | 402,00 |
| 19.03.2021 | 28,07 | 28,16 | 27,75 | 27,75 | -1,28% | 29,00 |
| 18.03.2021 | 28,03 | 28,11 | 28,03 | 28,11 | 0,39% | 620,00 |
| 17.03.2021 | 27,75 | 28,00 | 27,65 | 28,00 | 1,16% | 1.308,00 |
| 16.03.2021 | 27,47 | 27,68 | 27,47 | 27,68 | 0,29% | 845,00 |
| 15.03.2021 | 27,70 | 27,71 | 27,60 | 27,60 | -0,22% | 2.428,00 |
| 12.03.2021 | 27,80 | 27,80 | 27,66 | 27,66 | -0,58% | 6.411,00 |
| 11.03.2021 | 28,09 | 28,10 | 27,82 | 27,82 | 0,40% | 2.447,00 |
| 10.03.2021 | 27,58 | 27,71 | 27,58 | 27,71 | 0,11% | 1.060,00 |
| 09.03.2021 | 27,88 | 27,88 | 27,68 | 27,68 | -0,50% | 220,00 |
| 08.03.2021 | 27,70 | 27,82 | 27,64 | 27,82 | 0,80% | 1.154,00 |
| 05.03.2021 | 27,85 | 27,85 | 27,51 | 27,60 | -1,57% | 1.063,00 |
| 04.03.2021 | 28,05 | 28,41 | 28,01 | 28,04 | -4,14% | 6.909,00 |
| 03.03.2021 | 29,41 | 29,41 | 29,15 | 29,25 | -0,34% | 4.603,00 |
| 02.03.2021 | 28,75 | 29,35 | 28,75 | 29,35 | 2,44% | 2.376,00 |
| 01.03.2021 | 28,77 | 28,77 | 28,65 | 28,65 | 0,24% | 255,00 |
| 26.02.2021 | 28,71 | 28,96 | 28,58 | 28,58 | -1,45% | 178,00 |
| 25.02.2021 | 29,15 | 29,15 | 29,00 | 29,00 | -1,36% | 1.432,00 |
| 24.02.2021 | 29,39 | 29,40 | 29,26 | 29,40 | -0,81% | 4.833,00 |
| 23.02.2021 | 29,35 | 29,64 | 29,28 | 29,64 | 0,00% | 806,00 |
| 22.02.2021 | 29,09 | 29,64 | 28,92 | 29,64 | 0,95% | 15.647,00 |
| 19.02.2021 | 29,50 | 29,50 | 29,32 | 29,36 | -1,24% | 2.450,00 |
| 18.02.2021 | 30,10 | 30,10 | 29,73 | 29,73 | -1,78% | 3.983,00 |
| 17.02.2021 | 30,58 | 30,58 | 30,27 | 30,27 | -1,37% | 2.141,00 |
| 16.02.2021 | 30,66 | 30,75 | 30,28 | 30,69 | -2,57% | 9.913,00 |
| 15.02.2021 | 29,60 | 32,29 | 29,60 | 31,50 | 20,64% | 68.530,00 |
| 12.02.2021 | 25,96 | 26,15 | 25,96 | 26,11 | 0,50% | 5.329,00 |
| 11.02.2021 | 26,03 | 26,03 | 25,98 | 25,98 | -0,19% | 1.425,00 |
| 10.02.2021 | 25,92 | 26,08 | 25,92 | 26,03 | 1,01% | 15.569,00 |
| 09.02.2021 | 25,84 | 25,87 | 25,56 | 25,77 | -0,62% | 24.096,00 |
| 08.02.2021 | 26,04 | 26,16 | 25,93 | 25,93 | 0,00% | 6.641,00 |
| 05.02.2021 | 26,12 | 26,12 | 25,93 | 25,93 | -0,12% | 3.289,00 |
| 04.02.2021 | 26,05 | 26,05 | 25,96 | 25,96 | 0,15% | 988,00 |
| 03.02.2021 | 26,20 | 26,22 | 25,92 | 25,92 | -0,65% | 5.341,00 |
| 02.02.2021 | 26,02 | 26,09 | 26,02 | 26,09 | 1,83% | 395,00 |
| 01.02.2021 | 25,54 | 25,76 | 25,54 | 25,62 | 1,14% | 980,00 |
| 29.01.2021 | 25,82 | 25,85 | 25,33 | 25,33 | -3,14% | 2.478,00 |
| 28.01.2021 | 25,99 | 26,22 | 25,99 | 26,15 | 0,08% | 2.000,00 |
| 27.01.2021 | 26,38 | 26,38 | 25,96 | 26,13 | -0,72% | 2.736,00 |
| 26.01.2021 | 26,33 | 26,33 | 26,32 | 26,32 | -0,08% | 208,00 |
| 25.01.2021 | 26,60 | 26,60 | 26,24 | 26,34 | -0,87% | 551,00 |
| 22.01.2021 | 26,40 | 26,57 | 26,24 | 26,57 | -0,15% | 5.536,00 |
| 21.01.2021 | 26,61 | 26,71 | 26,57 | 26,61 | 0,80% | 109,00 |
| 20.01.2021 | 26,29 | 26,40 | 26,25 | 26,40 | 1,03% | 694,00 |
| 19.01.2021 | 26,33 | 26,33 | 26,03 | 26,13 | -0,11% | 837,00 |
| 18.01.2021 | 26,11 | 26,16 | 25,96 | 26,16 | 0,19% | 1.944,00 |
| 15.01.2021 | 26,08 | 26,11 | 26,03 | 26,11 | -0,53% | 1.109,00 |
| 14.01.2021 | 26,11 | 26,29 | 26,11 | 26,25 | 0,46% | 416,00 |
| 13.01.2021 | 26,10 | 26,13 | 26,09 | 26,13 | 0,50% | 2.571,00 |
| 12.01.2021 | 25,95 | 26,04 | 25,95 | 26,00 | -0,54% | 201,00 |
| 11.01.2021 | 26,13 | 26,20 | 26,13 | 26,14 | 0,46% | 318,00 |
| 08.01.2021 | 26,28 | 26,28 | 26,02 | 26,02 | -0,61% | 909,00 |
| 07.01.2021 | 26,33 | 26,33 | 26,16 | 26,18 | -0,95% | 165,00 |
| 06.01.2021 | 26,00 | 26,46 | 26,00 | 26,43 | 1,38% | 1.909,00 |
| 05.01.2021 | 26,04 | 26,07 | 26,04 | 26,07 | -0,72% | 307,00 |
| 04.01.2021 | 26,48 | 26,50 | 26,23 | 26,26 | -0,94% | 379,00 |
| 30.12.2020 | 26,51 | 26,53 | 26,51 | 26,51 | -0,30% | 616,00 |
| 29.12.2020 | 26,53 | 26,59 | 26,52 | 26,59 | 1,06% | 1.310,00 |
| 28.12.2020 | 26,18 | 26,32 | 26,18 | 26,31 | 0,65% | 1.183,00 |
| 23.12.2020 | 26,21 | 26,21 | 26,08 | 26,14 | 0,27% | 3.527,00 |
| 22.12.2020 | 26,07 | 26,08 | 26,06 | 26,07 | 0,15% | 967,00 |
| 21.12.2020 | 26,47 | 26,47 | 26,00 | 26,03 | -2,11% | 2.631,00 |
| 18.12.2020 | 26,50 | 26,71 | 26,50 | 26,59 | 2,27% | 2.611,00 |
| 17.12.2020 | 25,95 | 26,03 | 25,95 | 26,00 | 0,50% | 699,00 |
| 16.12.2020 | 25,91 | 25,91 | 25,87 | 25,87 | 1,13% | 9,00 |
| 15.12.2020 | 25,63 | 25,68 | 25,58 | 25,58 | -0,58% | 506,00 |
| 14.12.2020 | 25,85 | 25,90 | 25,73 | 25,73 | 0,39% | 2.900,00 |
| 11.12.2020 | 25,34 | 25,68 | 25,32 | 25,63 | -1,04% | 7.501,00 |
| 09.12.2020 | 25,57 | 25,90 | 25,57 | 25,90 | 2,94% | 67,00 |
| 08.12.2020 | 25,16 | 25,16 | 25,16 | 25,16 | 1,04% | - |
| 07.12.2020 | 25,00 | 25,00 | 24,86 | 24,90 | -0,20% | 368,00 |
| 04.12.2020 | 25,25 | 25,25 | 24,95 | 24,95 | -0,87% | 3.101,00 |
| 03.12.2020 | 25,29 | 25,29 | 25,17 | 25,17 | -0,12% | 90,00 |
| 02.12.2020 | 25,26 | 25,26 | 25,20 | 25,20 | 0,08% | 250,00 |
| 01.12.2020 | 25,23 | 25,29 | 25,18 | 25,18 | -0,08% | 455,00 |
| 30.11.2020 | 25,40 | 25,40 | 25,20 | 25,20 | -0,90% | 314,00 |
| 27.11.2020 | 25,46 | 25,52 | 25,43 | 25,43 | -0,24% | 1.484,00 |
| 26.11.2020 | 25,42 | 25,49 | 25,42 | 25,49 | 0,28% | 684,00 |
| 25.11.2020 | 25,40 | 25,47 | 25,40 | 25,42 | 0,71% | 2.173,00 |
| 24.11.2020 | 25,45 | 25,49 | 25,24 | 25,24 | -0,24% | 580,00 |
| 23.11.2020 | 25,57 | 25,57 | 25,30 | 25,30 | -0,67% | 4.059,00 |
| 20.11.2020 | 25,50 | 25,55 | 25,47 | 25,47 | 0,04% | 210,00 |