119,340€
-0,93%
Echtzeit-Aktienkurs Vinci S.A.
Bid:
Ask:
Aktienkurse zur Vinci S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 120,44 | 120,61 | 119,20 | 119,34 | -0,94% | 1.350,00 |
27.03.2024 | 118,36 | 120,88 | 118,11 | 120,47 | 2,00% | 2.656,00 |
26.03.2024 | 115,91 | 118,42 | 115,67 | 118,11 | 1,94% | 19.852,00 |
25.03.2024 | 117,04 | 117,32 | 115,28 | 115,86 | -0,62% | 5.036,00 |
22.03.2024 | 116,31 | 117,12 | 116,02 | 116,58 | -0,05% | 4.231,00 |
21.03.2024 | 118,10 | 118,27 | 116,08 | 116,64 | -0,83% | 1.963,00 |
20.03.2024 | 117,05 | 117,68 | 115,66 | 117,62 | 0,35% | 1.000,00 |
19.03.2024 | 116,86 | 117,72 | 116,69 | 117,21 | 0,32% | - |
18.03.2024 | 117,95 | 118,43 | 116,48 | 116,84 | -0,80% | 1.176,00 |
15.03.2024 | 117,33 | 117,96 | 116,96 | 117,78 | 0,27% | 610,00 |
14.03.2024 | 119,54 | 119,89 | 116,80 | 117,46 | -1,71% | 435,00 |
13.03.2024 | 119,59 | 120,72 | 118,75 | 119,50 | -0,08% | 600,00 |
12.03.2024 | 119,40 | 119,64 | 117,24 | 119,59 | 0,35% | - |
11.03.2024 | 117,98 | 119,35 | 117,60 | 119,17 | 0,97% | - |
08.03.2024 | 119,08 | 119,28 | 117,80 | 118,03 | -0,94% | 17,00 |
07.03.2024 | 116,97 | 119,41 | 116,26 | 119,15 | 1,57% | 185,00 |
06.03.2024 | 117,73 | 117,90 | 116,62 | 117,31 | -0,10% | - |
05.03.2024 | 116,52 | 117,82 | 115,70 | 117,43 | 0,15% | 800,00 |
04.03.2024 | 117,12 | 117,61 | 116,26 | 117,25 | -0,39% | 54,00 |
01.03.2024 | 119,35 | 121,06 | 116,84 | 117,71 | -1,22% | 134,00 |
29.02.2024 | 118,13 | 119,28 | 118,09 | 119,16 | 1,06% | 680,00 |
28.02.2024 | 117,70 | 118,64 | 117,27 | 117,91 | 0,37% | 456,00 |
27.02.2024 | 116,01 | 117,78 | 115,98 | 117,47 | 1,08% | 350,00 |
26.02.2024 | 116,30 | 117,72 | 115,76 | 116,22 | -0,33% | - |
23.02.2024 | 115,87 | 117,11 | 115,10 | 116,61 | 0,66% | 1.100,00 |
22.02.2024 | 116,55 | 116,99 | 114,78 | 115,85 | -0,19% | 56,00 |
21.02.2024 | 114,56 | 116,14 | 113,97 | 116,07 | 1,23% | - |
20.02.2024 | 113,93 | 114,78 | 113,60 | 114,66 | 0,53% | 670,00 |
19.02.2024 | 113,20 | 114,37 | 113,06 | 114,06 | 0,82% | 886,00 |
16.02.2024 | 116,23 | 116,88 | 112,89 | 113,13 | -2,63% | 242,00 |
15.02.2024 | 115,60 | 116,36 | 115,43 | 116,18 | 0,49% | 350,00 |
14.02.2024 | 114,71 | 115,72 | 114,60 | 115,61 | 0,92% | 2,00 |
13.02.2024 | 116,24 | 116,24 | 114,14 | 114,56 | -1,18% | 25,00 |
12.02.2024 | 116,22 | 116,78 | 115,85 | 115,93 | -0,15% | 373,00 |
09.02.2024 | 117,07 | 117,22 | 115,50 | 116,10 | -0,82% | 100,00 |
08.02.2024 | 119,35 | 119,35 | 115,13 | 117,06 | -2,04% | 1.479,00 |
07.02.2024 | 118,93 | 119,82 | 117,66 | 119,50 | 0,47% | 1.194,00 |
06.02.2024 | 118,71 | 119,20 | 117,76 | 118,94 | 0,26% | 570,00 |
05.02.2024 | 117,27 | 119,12 | 116,92 | 118,63 | 1,12% | 234,00 |
02.02.2024 | 117,78 | 118,50 | 116,91 | 117,32 | -0,47% | 375,00 |
01.02.2024 | 116,95 | 118,55 | 116,44 | 117,87 | 0,51% | 440,00 |
31.01.2024 | 116,74 | 118,00 | 116,67 | 117,27 | 0,26% | 105,00 |
30.01.2024 | 117,35 | 117,56 | 116,74 | 116,97 | -0,50% | 1.430,00 |
29.01.2024 | 118,66 | 118,68 | 116,56 | 117,56 | -0,57% | 621,00 |
26.01.2024 | 117,96 | 118,98 | 117,84 | 118,23 | 0,00% | 675,00 |
25.01.2024 | 117,63 | 118,27 | 116,93 | 118,23 | 0,75% | 1.010,00 |
24.01.2024 | 116,98 | 117,94 | 116,00 | 117,35 | 0,84% | 295,00 |
23.01.2024 | 117,96 | 119,31 | 115,94 | 116,37 | -1,15% | 655,00 |
22.01.2024 | 117,10 | 118,19 | 116,96 | 117,72 | 0,23% | 2.125,00 |
19.01.2024 | 117,65 | 118,13 | 116,16 | 117,45 | -0,18% | 850,00 |
18.01.2024 | 115,97 | 117,75 | 115,57 | 117,66 | 1,64% | 376,00 |
17.01.2024 | 115,84 | 116,34 | 115,24 | 115,76 | -0,86% | - |
16.01.2024 | 117,17 | 117,28 | 116,00 | 116,76 | -0,84% | 20,00 |
15.01.2024 | 116,99 | 117,93 | 115,80 | 117,75 | 0,82% | 2.600,00 |
12.01.2024 | 115,40 | 117,84 | 115,32 | 116,79 | 0,66% | 82,00 |
11.01.2024 | 115,59 | 117,31 | 114,22 | 116,03 | 0,60% | 860,00 |
10.01.2024 | 114,83 | 115,49 | 114,16 | 115,34 | 0,16% | 105,00 |
09.01.2024 | 114,55 | 115,32 | 113,91 | 115,16 | 0,27% | - |
08.01.2024 | 114,16 | 114,91 | 113,16 | 114,85 | 1,04% | - |
05.01.2024 | 114,20 | 114,26 | 112,92 | 113,67 | -0,63% | - |
04.01.2024 | 112,93 | 114,93 | 112,78 | 114,39 | 1,33% | - |
03.01.2024 | 113,41 | 114,40 | 112,46 | 112,89 | -0,68% | - |
02.01.2024 | 113,88 | 114,76 | 113,22 | 113,66 | -0,26% | - |
29.12.2023 | 113,86 | 114,08 | 113,51 | 113,96 | 0,34% | 800,00 |
28.12.2023 | 114,99 | 115,04 | 113,41 | 113,57 | -1,02% | - |
27.12.2023 | 114,72 | 115,01 | 113,42 | 114,74 | 0,26% | - |
22.12.2023 | 113,41 | 114,66 | 113,24 | 114,44 | 0,67% | - |
21.12.2023 | 113,04 | 113,71 | 112,84 | 113,68 | 0,94% | 418,00 |
20.12.2023 | 113,70 | 113,98 | 112,51 | 112,62 | -1,05% | 10,00 |
19.12.2023 | 113,15 | 113,92 | 112,78 | 113,82 | 0,92% | - |
18.12.2023 | 115,36 | 115,62 | 112,52 | 112,78 | -2,13% | - |
15.12.2023 | 116,12 | 116,74 | 114,94 | 115,23 | -0,55% | 1.119,00 |
14.12.2023 | 116,40 | 117,08 | 115,08 | 115,87 | 0,14% | 22,00 |
13.12.2023 | 115,52 | 115,74 | 114,51 | 115,71 | -0,09% | 8,00 |
12.12.2023 | 116,61 | 116,65 | 114,98 | 115,81 | -0,54% | 12,00 |
11.12.2023 | 116,85 | 116,85 | 115,67 | 116,44 | 0,00% | - |
08.12.2023 | 116,02 | 117,02 | 115,08 | 116,44 | 0,52% | - |
07.12.2023 | 115,52 | 116,04 | 115,13 | 115,84 | 0,17% | - |
06.12.2023 | 115,64 | 116,11 | 114,82 | 115,64 | 0,31% | 1.186,00 |
05.12.2023 | 112,32 | 115,47 | 112,32 | 115,28 | 1,49% | 99,00 |
04.12.2023 | 113,47 | 113,76 | 113,02 | 113,59 | 0,04% | 755,00 |
01.12.2023 | 112,64 | 113,71 | 112,42 | 113,54 | 0,91% | 340,00 |
30.11.2023 | 112,15 | 112,66 | 109,39 | 112,52 | 0,47% | 900,00 |
29.11.2023 | 111,09 | 112,30 | 110,85 | 111,99 | 0,90% | 50,00 |
28.11.2023 | 110,59 | 111,24 | 110,08 | 110,99 | 0,45% | - |
27.11.2023 | 110,04 | 110,86 | 110,00 | 110,49 | 0,56% | 96,00 |
24.11.2023 | 109,92 | 110,66 | 109,55 | 109,88 | -0,05% | 918,00 |
23.11.2023 | 109,61 | 110,00 | 109,20 | 109,94 | 0,22% | 65,00 |
22.11.2023 | 109,02 | 110,06 | 108,81 | 109,70 | 0,60% | 1.620,00 |
21.11.2023 | 109,35 | 109,36 | 108,54 | 109,05 | -0,29% | 1.600,00 |
20.11.2023 | 109,35 | 109,77 | 108,54 | 109,37 | 0,03% | - |
17.11.2023 | 108,87 | 109,96 | 108,59 | 109,34 | 0,38% | 40,00 |
16.11.2023 | 109,52 | 109,70 | 107,96 | 108,93 | -0,60% | 18,00 |
15.11.2023 | 108,18 | 109,76 | 107,15 | 109,59 | 1,52% | 800,00 |
14.11.2023 | 105,90 | 109,72 | 105,82 | 107,95 | 1,21% | 214,00 |
13.11.2023 | 107,06 | 107,26 | 106,31 | 106,66 | -0,85% | - |
10.11.2023 | 106,34 | 107,63 | 105,94 | 107,57 | 0,98% | - |
09.11.2023 | 105,93 | 106,96 | 105,08 | 106,53 | 0,55% | 18,00 |
08.11.2023 | 104,33 | 106,11 | 104,20 | 105,95 | 1,07% | - |
07.11.2023 | 105,05 | 105,32 | 104,40 | 104,83 | -0,47% | - |