Börse:
10,998€
1,36%
Echtzeit-Aktienkurs Vivendi S.A.
Bid:
10,995€
Ask:
11,000€
Aktienkurse zur Vivendi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 10,87 | 11,01 | 10,74 | 11,00 | 1,31% | 390,00 |
| 19.05.2022 | 10,86 | 10,86 | 10,86 | 10,86 | -1,23% | - |
| 18.05.2022 | 10,99 | 10,99 | 10,99 | 10,99 | -0,18% | - |
| 17.05.2022 | 11,03 | 11,03 | 11,01 | 11,01 | 0,41% | 122,00 |
| 16.05.2022 | 10,97 | 10,97 | 10,97 | 10,97 | -0,32% | - |
| 13.05.2022 | 10,97 | 11,00 | 10,97 | 11,00 | 0,36% | 601,00 |
| 12.05.2022 | 10,84 | 10,96 | 10,81 | 10,96 | -0,36% | 1.651,00 |
| 11.05.2022 | 10,93 | 11,00 | 10,93 | 11,00 | 1,48% | 310,00 |
| 10.05.2022 | 10,91 | 10,91 | 10,84 | 10,84 | -0,46% | 242,00 |
| 09.05.2022 | 10,90 | 10,90 | 10,85 | 10,89 | -0,68% | 459,00 |
| 06.05.2022 | 11,01 | 11,01 | 10,97 | 10,97 | -2,92% | 390,00 |
| 05.05.2022 | 11,45 | 11,45 | 11,26 | 11,30 | -0,40% | 2.972,00 |
| 04.05.2022 | 11,19 | 11,34 | 11,19 | 11,34 | 2,35% | 1.169,00 |
| 03.05.2022 | 11,08 | 11,08 | 11,08 | 11,08 | 1,56% | - |
| 02.05.2022 | 10,96 | 10,96 | 10,91 | 10,91 | -0,82% | 294,00 |
| 29.04.2022 | 11,07 | 11,07 | 11,00 | 11,00 | -1,79% | 30,00 |
| 28.04.2022 | 11,20 | 11,20 | 11,20 | 11,20 | 1,63% | - |
| 27.04.2022 | 11,02 | 11,02 | 11,02 | 11,02 | -0,85% | - |
| 26.04.2022 | 11,12 | 11,12 | 11,12 | 11,12 | -3,97% | - |
| 22.04.2022 | 11,58 | 11,58 | 11,58 | 11,58 | -2,57% | - |
| 21.04.2022 | 11,85 | 11,88 | 11,85 | 11,88 | -0,54% | 417,00 |
| 20.04.2022 | 11,95 | 11,95 | 11,95 | 11,95 | -0,54% | - |
| 19.04.2022 | 11,92 | 12,01 | 11,92 | 12,01 | 1,05% | 300,00 |
| 14.04.2022 | 11,89 | 11,89 | 11,89 | 11,89 | -0,21% | - |
| 13.04.2022 | 11,91 | 11,91 | 11,91 | 11,91 | 0,97% | - |
| 12.04.2022 | 11,66 | 11,80 | 11,66 | 11,80 | -0,42% | 498,00 |
| 11.04.2022 | 11,51 | 11,85 | 11,51 | 11,85 | 1,33% | 36,00 |
| 08.04.2022 | 11,70 | 11,72 | 11,69 | 11,69 | -0,47% | 255,00 |
| 07.04.2022 | 11,66 | 11,79 | 11,66 | 11,75 | -0,63% | 1.831,00 |
| 06.04.2022 | 11,82 | 11,82 | 11,82 | 11,82 | -0,63% | - |
| 05.04.2022 | 12,02 | 12,02 | 11,90 | 11,90 | -1,73% | 1.251,00 |
| 04.04.2022 | 12,02 | 12,11 | 12,01 | 12,11 | 1,81% | 700,00 |
| 01.04.2022 | 11,80 | 11,98 | 11,80 | 11,89 | 0,17% | 2.300,00 |
| 31.03.2022 | 11,90 | 11,90 | 11,87 | 11,87 | 0,00% | 1.317,00 |
| 30.03.2022 | 11,87 | 12,03 | 11,87 | 11,87 | -1,82% | 1.731,00 |
| 29.03.2022 | 11,96 | 12,09 | 11,96 | 12,09 | 0,42% | 960,00 |
| 28.03.2022 | 12,00 | 12,04 | 11,99 | 12,04 | 0,29% | 381,00 |
| 25.03.2022 | 11,82 | 12,01 | 11,81 | 12,01 | 1,69% | 5.185,00 |
| 24.03.2022 | 11,79 | 11,83 | 11,78 | 11,81 | -0,46% | 1.797,00 |
| 23.03.2022 | 11,86 | 11,86 | 11,85 | 11,86 | 0,51% | 1.285,00 |
| 22.03.2022 | 11,65 | 11,82 | 11,65 | 11,80 | 0,38% | 1.270,00 |
| 21.03.2022 | 11,68 | 11,76 | 11,68 | 11,76 | 0,38% | 2.986,00 |
| 18.03.2022 | 11,70 | 11,71 | 11,65 | 11,71 | -0,85% | 611,00 |
| 17.03.2022 | 11,81 | 11,81 | 11,81 | 11,81 | 0,34% | - |
| 16.03.2022 | 11,69 | 11,77 | 11,69 | 11,77 | 2,30% | 740,00 |
| 15.03.2022 | 11,43 | 11,51 | 11,43 | 11,51 | -1,62% | 2.159,00 |
| 14.03.2022 | 11,63 | 11,70 | 11,63 | 11,70 | 0,60% | 402,00 |
| 11.03.2022 | 11,53 | 11,63 | 11,50 | 11,63 | 1,75% | 980,00 |
| 10.03.2022 | 11,40 | 11,44 | 11,31 | 11,43 | 2,97% | 1.675,00 |
| 09.03.2022 | 11,00 | 11,10 | 11,00 | 11,10 | 2,49% | 1.150,00 |
| 08.03.2022 | 10,82 | 10,83 | 10,81 | 10,83 | 1,03% | 1.400,00 |
| 07.03.2022 | 10,51 | 10,72 | 10,20 | 10,72 | -1,52% | 3.792,00 |
| 04.03.2022 | 10,92 | 10,92 | 10,82 | 10,88 | -2,77% | 3.588,00 |
| 03.03.2022 | 11,28 | 11,28 | 11,03 | 11,19 | 0,72% | 1.594,00 |
| 02.03.2022 | 10,98 | 11,11 | 10,98 | 11,11 | -0,22% | 692,00 |
| 01.03.2022 | 11,26 | 11,26 | 11,14 | 11,14 | -1,02% | 1.137,00 |
| 28.02.2022 | 11,21 | 11,25 | 11,13 | 11,25 | -0,57% | 2.572,00 |
| 25.02.2022 | 11,16 | 11,32 | 11,16 | 11,32 | 1,94% | 500,00 |
| 24.02.2022 | 11,13 | 11,27 | 11,03 | 11,10 | -1,60% | 1.143,00 |
| 23.02.2022 | 11,43 | 11,43 | 11,28 | 11,28 | -0,49% | 963,00 |
| 22.02.2022 | 10,91 | 11,34 | 10,91 | 11,34 | 4,95% | 1.380,00 |
| 21.02.2022 | 11,51 | 11,51 | 10,80 | 10,80 | -5,96% | 3.230,00 |
| 18.02.2022 | 11,57 | 11,57 | 11,49 | 11,49 | -0,13% | 3.730,00 |
| 17.02.2022 | 11,55 | 11,55 | 11,44 | 11,50 | -0,30% | 2.469,00 |
| 16.02.2022 | 11,72 | 11,77 | 11,54 | 11,54 | -1,75% | 1.321,00 |
| 15.02.2022 | 11,76 | 11,76 | 11,68 | 11,74 | 0,60% | 640,00 |
| 14.02.2022 | 11,50 | 11,67 | 11,47 | 11,67 | -0,89% | 2.956,00 |
| 11.02.2022 | 11,76 | 11,78 | 11,71 | 11,78 | 0,00% | 1.495,00 |
| 10.02.2022 | 11,81 | 11,83 | 11,72 | 11,78 | -0,17% | 3.420,00 |
| 09.02.2022 | 11,69 | 11,80 | 11,67 | 11,80 | 1,59% | 3.017,00 |
| 08.02.2022 | 11,59 | 11,61 | 11,56 | 11,61 | 0,30% | 4.675,00 |
| 07.02.2022 | 11,46 | 11,58 | 11,43 | 11,58 | 0,65% | 2.110,00 |
| 04.02.2022 | 11,56 | 11,56 | 11,43 | 11,50 | -0,56% | 1.799,00 |
| 03.02.2022 | 11,75 | 11,75 | 11,57 | 11,57 | -2,12% | 4.391,00 |
| 02.02.2022 | 11,75 | 11,84 | 11,75 | 11,82 | 0,34% | 7.710,00 |
| 01.02.2022 | 11,71 | 11,78 | 11,71 | 11,78 | 1,95% | 1.611,00 |
| 31.01.2022 | 11,59 | 11,59 | 11,46 | 11,55 | 0,17% | 3.089,00 |
| 28.01.2022 | 11,42 | 11,53 | 11,33 | 11,53 | 1,14% | 2.438,00 |
| 27.01.2022 | 11,25 | 11,45 | 11,25 | 11,40 | 0,09% | 2.577,00 |
| 26.01.2022 | 11,26 | 11,45 | 11,26 | 11,39 | 1,38% | 2.779,00 |
| 25.01.2022 | 11,17 | 11,24 | 11,15 | 11,24 | 0,54% | 4.455,00 |
| 24.01.2022 | 11,55 | 11,55 | 11,18 | 11,18 | -2,99% | 1.675,00 |
| 21.01.2022 | 11,56 | 11,58 | 11,50 | 11,52 | -1,75% | 3.909,00 |
| 20.01.2022 | 11,74 | 11,80 | 11,73 | 11,73 | 1,25% | 1.894,00 |
| 19.01.2022 | 11,82 | 11,82 | 11,48 | 11,58 | -2,03% | 5.955,00 |
| 18.01.2022 | 12,01 | 12,01 | 11,82 | 11,82 | -1,70% | 15.703,00 |
| 17.01.2022 | 12,03 | 12,03 | 11,97 | 12,03 | -0,17% | 7.568,00 |
| 14.01.2022 | 12,03 | 12,10 | 12,01 | 12,05 | 0,71% | 5.435,00 |
| 13.01.2022 | 11,88 | 11,96 | 11,88 | 11,96 | 0,76% | 3.565,00 |
| 12.01.2022 | 11,89 | 11,95 | 11,82 | 11,87 | 0,59% | 4.250,00 |
| 11.01.2022 | 11,86 | 11,93 | 11,80 | 11,80 | 0,38% | 7.071,00 |
| 10.01.2022 | 11,90 | 11,90 | 11,76 | 11,76 | -0,68% | 2.150,00 |
| 07.01.2022 | 11,99 | 11,99 | 11,83 | 11,84 | -1,37% | 2.330,00 |
| 06.01.2022 | 12,03 | 12,04 | 12,00 | 12,00 | -1,07% | 1.698,00 |
| 05.01.2022 | 12,01 | 12,15 | 11,97 | 12,13 | 0,87% | 5.871,00 |
| 04.01.2022 | 12,01 | 12,11 | 12,01 | 12,03 | 0,75% | 3.251,00 |
| 03.01.2022 | 12,01 | 12,01 | 11,94 | 11,94 | -0,91% | 3.405,00 |
| 30.12.2021 | 11,95 | 12,05 | 11,95 | 12,05 | 0,54% | 2.191,00 |
| 29.12.2021 | 12,00 | 12,06 | 11,98 | 11,98 | 0,55% | 2.963,00 |
| 28.12.2021 | 11,92 | 11,94 | 11,91 | 11,92 | 0,29% | 6.785,00 |