111,675€
-2,15%
Echtzeit-Aktienkurs VINCI S.A. INH. EO 2,50
Bid:
Ask:
Aktienkurse zur VINCI S.A. INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 110,75 | 111,70 | 110,50 | 111,70 | -1,67% | 774,00 |
| 22.04.2024 | 114,10 | 114,10 | 113,00 | 113,60 | 0,40% | 1.705,00 |
| 19.04.2024 | 112,35 | 113,15 | 112,15 | 113,15 | -0,31% | 135,00 |
| 18.04.2024 | 112,80 | 113,50 | 112,80 | 113,50 | 0,67% | 282,00 |
| 17.04.2024 | 111,50 | 114,00 | 111,50 | 112,75 | 0,00% | 1.070,00 |
| 16.04.2024 | 112,00 | 112,75 | 111,30 | 112,75 | 0,22% | 2.001,00 |
| 15.04.2024 | 113,05 | 114,05 | 112,50 | 112,50 | 0,00% | 895,00 |
| 12.04.2024 | 113,50 | 114,05 | 112,50 | 112,50 | -0,62% | 1.091,00 |
| 11.04.2024 | 112,95 | 113,20 | 112,45 | 113,20 | 0,09% | 300,00 |
| 10.04.2024 | 114,65 | 115,30 | 112,80 | 113,10 | -1,27% | 1.012,00 |
| 09.04.2024 | 115,50 | 115,50 | 114,55 | 114,55 | -1,46% | 815,00 |
| 08.04.2024 | 113,15 | 116,25 | 113,15 | 116,25 | 1,40% | 705,00 |
| 05.04.2024 | 114,95 | 114,95 | 113,50 | 114,65 | -0,30% | 428,00 |
| 04.04.2024 | 118,40 | 118,40 | 115,00 | 115,00 | -3,04% | 644,00 |
| 03.04.2024 | 117,50 | 118,60 | 117,45 | 118,60 | 1,11% | 817,00 |
| 02.04.2024 | 118,75 | 118,90 | 117,30 | 117,30 | -1,71% | 455,00 |
| 28.03.2024 | 120,14 | 120,14 | 118,92 | 119,34 | -0,81% | 1.267,00 |
| 27.03.2024 | 118,12 | 120,34 | 118,12 | 120,32 | 1,90% | 1.168,00 |
| 26.03.2024 | 115,86 | 118,08 | 115,86 | 118,08 | 1,72% | 339,00 |
| 25.03.2024 | 117,18 | 117,18 | 115,70 | 116,08 | -0,38% | 485,00 |
| 22.03.2024 | 116,40 | 117,02 | 116,40 | 116,52 | -0,33% | 895,00 |
| 21.03.2024 | 117,92 | 117,92 | 116,54 | 116,90 | 0,31% | 1.928,00 |
| 20.03.2024 | 116,78 | 116,96 | 116,00 | 116,54 | -0,82% | 360,00 |
| 19.03.2024 | 116,88 | 117,50 | 116,88 | 117,50 | 0,34% | 215,00 |
| 18.03.2024 | 117,98 | 118,00 | 117,10 | 117,10 | -0,19% | 730,00 |
| 15.03.2024 | 117,06 | 117,86 | 117,06 | 117,32 | 0,19% | 723,00 |
| 14.03.2024 | 119,72 | 119,72 | 117,10 | 117,10 | -2,32% | 372,00 |
| 13.03.2024 | 119,44 | 120,06 | 119,44 | 119,88 | 0,07% | 950,00 |
| 12.03.2024 | 118,98 | 119,80 | 117,88 | 119,80 | 1,34% | 130,00 |
| 11.03.2024 | 117,86 | 118,78 | 117,86 | 118,22 | -0,15% | 925,00 |
| 08.03.2024 | 118,82 | 119,36 | 118,12 | 118,40 | 0,37% | 1.196,00 |
| 07.03.2024 | 116,78 | 117,98 | 116,78 | 117,96 | 0,32% | 265,00 |
| 06.03.2024 | 117,62 | 117,62 | 116,80 | 117,58 | 0,09% | 482,00 |
| 05.03.2024 | 117,24 | 117,66 | 117,24 | 117,48 | -0,24% | 2.036,00 |
| 04.03.2024 | 116,96 | 117,76 | 116,58 | 117,76 | 0,68% | 545,00 |
| 01.03.2024 | 119,24 | 119,24 | 116,96 | 116,96 | -1,08% | 497,00 |
| 29.02.2024 | 118,50 | 119,10 | 118,24 | 118,24 | 0,02% | 1.321,00 |
| 28.02.2024 | 117,32 | 118,22 | 117,32 | 118,22 | 0,44% | 115,00 |
| 27.02.2024 | 115,88 | 117,80 | 115,88 | 117,70 | 1,52% | 451,00 |
| 26.02.2024 | 116,20 | 116,28 | 115,84 | 115,94 | -0,40% | 874,00 |
| 23.02.2024 | 115,52 | 116,40 | 115,14 | 116,40 | 0,61% | 379,00 |
| 22.02.2024 | 116,30 | 116,30 | 115,10 | 115,70 | 0,16% | 385,00 |
| 21.02.2024 | 114,40 | 115,52 | 114,40 | 115,52 | 1,00% | 935,00 |
| 20.02.2024 | 113,80 | 114,46 | 113,80 | 114,38 | 0,42% | 1.304,00 |
| 19.02.2024 | 113,12 | 113,90 | 113,12 | 113,90 | 0,76% | 985,00 |
| 16.02.2024 | 116,36 | 116,36 | 112,96 | 113,04 | -2,35% | 821,00 |
| 15.02.2024 | 115,86 | 116,06 | 115,70 | 115,76 | 0,43% | 1.325,00 |
| 14.02.2024 | 114,48 | 115,40 | 114,48 | 115,26 | 0,00% | 360,00 |
| 13.02.2024 | 115,78 | 115,78 | 114,46 | 115,26 | -0,64% | 1.436,00 |
| 12.02.2024 | 116,72 | 116,72 | 115,98 | 116,00 | -0,57% | 673,00 |
| 09.02.2024 | 116,80 | 116,80 | 116,52 | 116,66 | -0,66% | 194,00 |
| 08.02.2024 | 118,62 | 118,84 | 116,00 | 117,44 | -1,29% | 408,00 |
| 07.02.2024 | 118,70 | 119,78 | 117,72 | 118,98 | 0,63% | 546,00 |
| 06.02.2024 | 118,62 | 118,62 | 117,86 | 118,24 | -0,86% | 1.168,00 |
| 05.02.2024 | 117,26 | 119,26 | 116,96 | 119,26 | 1,88% | 1.026,00 |
| 02.02.2024 | 117,26 | 118,28 | 117,06 | 117,06 | -0,76% | 327,00 |
| 01.02.2024 | 116,90 | 118,24 | 116,74 | 117,96 | 0,07% | 1.136,00 |
| 31.01.2024 | 116,74 | 117,88 | 116,74 | 117,88 | 0,75% | 1.277,00 |
| 30.01.2024 | 117,02 | 117,46 | 116,76 | 117,00 | -0,61% | 844,00 |
| 29.01.2024 | 118,44 | 118,84 | 116,62 | 117,72 | -0,42% | 650,00 |
| 26.01.2024 | 117,96 | 118,46 | 117,96 | 118,22 | 0,41% | 555,00 |
| 25.01.2024 | 117,22 | 117,74 | 117,18 | 117,74 | 0,19% | 1.287,00 |
| 24.01.2024 | 116,96 | 117,52 | 116,76 | 117,52 | 1,22% | 1.012,00 |
| 23.01.2024 | 117,22 | 118,50 | 116,10 | 116,10 | -1,46% | 701,00 |
| 22.01.2024 | 117,34 | 118,30 | 116,96 | 117,82 | 0,49% | 1.607,00 |
| 19.01.2024 | 117,46 | 117,46 | 117,02 | 117,24 | 0,17% | 708,00 |
| 18.01.2024 | 115,88 | 117,04 | 115,88 | 117,04 | 1,14% | 676,00 |
| 17.01.2024 | 115,40 | 116,12 | 115,40 | 115,72 | -0,64% | 975,00 |
| 16.01.2024 | 117,08 | 117,08 | 116,32 | 116,46 | -0,97% | 335,00 |
| 15.01.2024 | 117,28 | 117,60 | 116,44 | 117,60 | 0,70% | 347,00 |
| 12.01.2024 | 115,54 | 116,78 | 115,14 | 116,78 | 1,58% | 229,00 |
| 11.01.2024 | 115,54 | 115,54 | 114,38 | 114,96 | 0,24% | 322,00 |
| 10.01.2024 | 114,68 | 114,86 | 114,26 | 114,68 | -0,59% | 223,00 |
| 09.01.2024 | 114,42 | 115,36 | 114,42 | 115,36 | 1,07% | 361,00 |
| 08.01.2024 | 113,94 | 114,32 | 113,70 | 114,14 | 0,79% | 1.590,00 |
| 05.01.2024 | 114,04 | 114,04 | 113,08 | 113,24 | -0,81% | 260,00 |
| 04.01.2024 | 112,94 | 114,18 | 112,88 | 114,16 | 0,83% | 515,00 |
| 03.01.2024 | 113,50 | 114,32 | 112,80 | 113,22 | -0,63% | 345,00 |
| 02.01.2024 | 113,70 | 113,94 | 113,48 | 113,94 | 0,18% | 986,00 |
| 29.12.2023 | 113,58 | 113,80 | 113,58 | 113,74 | -0,19% | 216,00 |
| 28.12.2023 | 114,84 | 114,84 | 113,96 | 113,96 | -0,47% | 40,00 |
| 27.12.2023 | 114,50 | 114,50 | 114,50 | 114,50 | 0,23% | - |
| 22.12.2023 | 113,16 | 114,50 | 113,16 | 114,24 | 1,03% | 950,00 |
| 21.12.2023 | 112,78 | 113,08 | 112,78 | 113,08 | -0,69% | 35,00 |
| 20.12.2023 | 113,62 | 113,86 | 112,80 | 113,86 | -0,04% | 1.457,00 |
| 19.12.2023 | 113,14 | 114,10 | 113,14 | 113,90 | 1,10% | 1.163,00 |
| 18.12.2023 | 115,04 | 115,22 | 112,66 | 112,66 | -2,80% | 1.449,00 |
| 15.12.2023 | 116,04 | 116,64 | 115,38 | 115,90 | -0,09% | 863,00 |
| 14.12.2023 | 115,66 | 117,00 | 115,66 | 116,00 | 1,20% | 625,00 |
| 13.12.2023 | 115,36 | 115,42 | 114,62 | 114,62 | -0,66% | 771,00 |
| 12.12.2023 | 116,36 | 116,36 | 115,06 | 115,38 | -0,60% | 276,00 |
| 11.12.2023 | 116,14 | 116,70 | 115,90 | 116,08 | -0,34% | 428,00 |
| 08.12.2023 | 115,70 | 116,48 | 115,56 | 116,48 | 0,48% | 509,00 |
| 07.12.2023 | 115,26 | 115,94 | 115,26 | 115,92 | -0,03% | 1.136,00 |
| 06.12.2023 | 115,48 | 115,96 | 114,84 | 115,96 | 0,61% | 460,00 |
| 05.12.2023 | 112,22 | 115,26 | 112,22 | 115,26 | 1,59% | 623,00 |
| 04.12.2023 | 113,22 | 113,46 | 113,02 | 113,46 | 0,18% | 567,00 |
| 01.12.2023 | 112,56 | 113,26 | 112,56 | 113,26 | 0,75% | 105,00 |
| 30.11.2023 | 112,08 | 112,60 | 112,02 | 112,42 | 0,48% | 999,00 |
| 29.11.2023 | 110,88 | 112,14 | 110,88 | 111,88 | 0,79% | 669,00 |