VINCI SA DG
EURONEXT · Frankreich · Industriedienstleistungen
€105,60-1,35 (-1,26 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €105,60 | -1,26 % | €105,60 | €106,50 | €104,25 | 1,37M |
| 2026-09-30 | €106,95 | -1,43 % | €108,50 | €109,20 | €105,80 | 1,14M |
| 2026-09-29 | €108,50 | -2,38 % | €108,30 | €109,25 | €107,00 | 1,38M |
| 2026-09-28 | €111,15 | -0,13 % | €111,65 | €112,00 | €110,55 | 610,52K |
| 2026-09-25 | €111,30 | +0,72 % | €111,20 | €111,95 | €110,75 | 496,00K |
| 2026-09-24 | €110,50 | -0,36 % | €110,45 | €111,35 | €110,07 | 642,43K |
| 2026-09-23 | €110,90 | -1,25 % | €112,80 | €112,85 | €110,55 | 578,51K |
| 2026-09-22 | €112,30 | +0,31 % | €112,20 | €112,95 | €111,65 | 744,37K |
| 2026-09-21 | €111,95 | +1,04 % | €111,20 | €112,25 | €111,15 | 575,90K |
| 2026-09-18 | €110,80 | -1,86 % | €112,40 | €112,65 | €110,20 | 2,95M |
| 2026-09-17 | €112,90 | +0,80 % | €112,30 | €113,30 | €111,55 | 867,93K |
| 2026-09-16 | €112,00 | +1,27 % | €110,70 | €112,55 | €110,70 | 856,35K |
| 2026-09-15 | €110,60 | -0,09 % | €110,10 | €111,15 | €109,60 | 941,22K |
| 2026-09-14 | €110,70 | -0,67 % | €111,00 | €111,15 | €110,05 | 766,44K |
| 2026-09-11 | €111,45 | +0,81 % | €110,90 | €111,95 | €110,80 | 825,38K |
| 2026-09-10 | €110,55 | -1,12 % | €111,80 | €112,50 | €110,30 | 734,35K |
| 2026-09-09 | €111,80 | -2,36 % | €113,60 | €114,30 | €111,80 | 825,81K |
| 2026-09-08 | €114,50 | +0,79 % | €113,75 | €114,50 | €113,55 | 682,51K |
| 2026-09-07 | €113,60 | -0,31 % | €113,60 | €114,20 | €113,30 | 500,53K |
| 2026-09-04 | €113,95 | +0,71 % | €112,45 | €114,45 | €111,85 | 766,33K |
| 2026-09-03 | €113,15 | +1,39 % | €111,85 | €113,25 | €111,63 | 676,70K |
| 2026-09-02 | €111,60 | -2,19 % | €113,70 | €114,25 | €111,60 | 990,70K |
| 2026-09-01 | €114,10 | +0,84 % | €113,50 | €114,15 | €112,85 | 818,95K |
| 2026-08-31 | €113,15 | -1,05 % | €114,70 | €115,10 | €113,15 | 1,73M |
| 2026-08-28 | €114,35 | -0,44 % | €115,40 | €116,15 | €113,60 | 868,16K |
| 2026-08-27 | €114,85 | -3,89 % | €119,35 | €119,35 | €114,50 | 1,36M |
| 2026-08-26 | €119,50 | -0,08 % | €119,60 | €120,70 | €119,50 | 706,54K |
| 2026-08-25 | €119,60 | +0,80 % | €119,20 | €119,95 | €119,05 | 710,36K |
| 2026-08-24 | €118,65 | -0,54 % | €119,35 | €119,60 | €118,40 | 781,37K |
| 2026-08-21 | €119,30 | -0,08 % | €120,05 | €120,80 | €119,15 | 730,08K |
| 2026-08-20 | €119,40 | -0,79 % | €120,75 | €121,45 | €118,75 | 929,02K |
| 2026-08-19 | €120,35 | +0,80 % | €119,90 | €121,20 | €119,90 | 861,05K |
| 2026-08-18 | €119,40 | -0,46 % | €119,90 | €120,40 | €119,20 | 684,47K |
| 2026-08-17 | €119,95 | -0,74 % | €121,15 | €121,50 | €119,65 | 553,08K |
| 2026-08-14 | €120,85 | -0,90 % | €121,95 | €122,10 | €120,80 | 691,91K |
| 2026-08-13 | €121,95 | -1,09 % | €123,55 | €123,65 | €121,00 | 770,28K |
| 2026-08-12 | €123,30 | 0,00 % | €124,20 | €124,80 | €123,20 | 619,51K |
| 2026-08-11 | €123,30 | -0,96 % | €124,50 | €124,90 | €123,30 | 663,00K |
| 2026-08-10 | €124,50 | -0,68 % | €125,60 | €125,90 | €124,20 | 707,00K |
| 2026-08-07 | €125,35 | -0,99 % | €126,50 | €126,75 | €125,25 | 906,92K |
| 2026-08-06 | €126,60 | +0,64 % | €126,45 | €127,75 | €125,45 | 1,16M |
| 2026-08-05 | €125,80 | -0,79 % | €127,00 | €127,10 | €125,20 | 936,78K |
| 2026-08-04 | €126,80 | +1,36 % | €126,20 | €126,80 | €124,55 | 1,04M |
| 2026-08-03 | €125,10 | +2,08 % | €124,40 | €126,25 | €124,25 | 894,96K |
| 2026-07-31 | €122,55 | -1,05 % | €123,10 | €124,00 | €121,95 | 955,10K |
| 2026-07-30 | €123,85 | +4,69 % | €123,15 | €124,90 | €122,32 | 1,22M |
| 2026-07-29 | €118,30 | -0,42 % | €118,60 | €119,07 | €117,65 | 761,39K |
| 2026-07-28 | €118,80 | +0,76 % | €119,15 | €119,75 | €118,20 | 605,18K |
| 2026-07-27 | €117,90 | -0,38 % | €118,85 | €119,70 | €117,25 | 738,94K |
| 2026-07-24 | €118,35 | +0,30 % | €118,25 | €119,00 | €117,65 | 534,44K |
| 2026-07-23 | €118,00 | -1,05 % | €119,30 | €119,45 | €117,40 | 815,74K |
| 2026-07-22 | €119,25 | +0,68 % | €118,50 | €119,80 | €118,30 | 613,52K |
| 2026-07-21 | €118,45 | +0,17 % | €118,00 | €119,35 | €117,75 | 624,68K |
| 2026-07-20 | €118,25 | +0,25 % | €118,20 | €120,05 | €117,55 | 601,77K |
| 2026-07-17 | €117,95 | -1,87 % | €121,50 | €121,50 | €117,10 | 962,22K |
| 2026-07-16 | €120,20 | +0,46 % | €120,00 | €120,40 | €118,65 | 563,90K |
| 2026-07-15 | €119,65 | +0,21 % | €118,95 | €120,25 | €118,50 | 545,84K |
| 2026-07-14 | €119,40 | +0,04 % | €118,55 | €119,45 | €118,05 | 578,28K |
| 2026-07-13 | €119,35 | +0,29 % | €118,35 | €119,45 | €118,25 | 578,60K |
| 2026-07-10 | €119,00 | -0,29 % | €120,00 | €120,50 | €118,40 | 749,62K |
| 2026-07-09 | €119,35 | +0,93 % | €118,60 | €119,45 | €117,70 | 1,02M |
| 2026-07-08 | €118,25 | -4,25 % | €122,05 | €122,55 | €118,25 | 1,36M |
| 2026-07-07 | €123,50 | -1,40 % | €125,50 | €126,45 | €122,90 | 815,37K |
| 2026-07-06 | €125,25 | -2,07 % | €127,75 | €127,75 | €124,85 | 787,74K |
| 2026-07-03 | €127,90 | +0,79 % | €126,95 | €128,95 | €126,95 | 553,45K |
| 2026-07-02 | €126,90 | +2,09 % | €124,55 | €126,90 | €124,25 | 1,08M |
| 2026-07-01 | €124,30 | -2,74 % | €127,50 | €127,65 | €124,05 | 1,28M |
| 2026-06-30 | €127,80 | +0,75 % | €126,90 | €128,15 | €126,60 | 1,02M |
| 2026-06-29 | €126,85 | -2,50 % | €129,90 | €129,95 | €126,30 | 904,53K |
| 2026-06-26 | €130,10 | -0,95 % | €131,20 | €131,75 | €129,45 | 818,71K |
| 2026-06-25 | €131,35 | +1,70 % | €129,30 | €132,10 | €129,20 | 1,11M |
| 2026-06-24 | €129,15 | +0,04 % | €128,50 | €129,30 | €127,45 | 1,15M |
| 2026-06-23 | €129,10 | -1,19 % | €130,15 | €130,90 | €129,10 | 990,32K |
| 2026-06-22 | €130,65 | +0,77 % | €129,85 | €131,00 | €128,25 | 829,98K |
| 2026-06-19 | €129,65 | -0,77 % | €129,95 | €130,75 | €129,35 | 1,94M |
| 2026-06-18 | €130,65 | +0,27 % | €132,20 | €132,20 | €129,10 | 1,65M |
| 2026-06-17 | €130,30 | +0,85 % | €129,20 | €130,40 | €129,10 | 1,22M |
| 2026-06-16 | €129,20 | +1,06 % | €128,60 | €129,40 | €127,75 | 652,22K |
| 2026-06-15 | €127,85 | +1,55 % | €127,95 | €129,30 | €127,85 | 948,76K |
| 2026-06-12 | €125,90 | +2,07 % | €125,55 | €127,30 | €125,05 | 1,02M |
| 2026-06-11 | €123,35 | +0,41 % | €123,15 | €124,05 | €122,60 | 828,59K |
| 2026-06-10 | €122,85 | +0,08 % | €123,30 | €124,30 | €121,60 | 918,25K |
| 2026-06-09 | €122,75 | -0,85 % | €123,55 | €125,50 | €122,75 | 849,64K |
| 2026-06-08 | €123,80 | -0,36 % | €122,80 | €124,40 | €122,55 | 842,86K |
| 2026-06-05 | €124,25 | +0,57 % | €124,45 | €125,25 | €124,10 | 592,18K |
| 2026-06-04 | €123,55 | +0,32 % | €123,40 | €124,95 | €123,05 | 549,07K |
| 2026-06-03 | €123,15 | +0,49 % | €121,55 | €123,40 | €121,40 | 861,82K |
| 2026-06-02 | €122,55 | -0,65 % | €123,95 | €124,45 | €122,55 | 697,95K |
| 2026-06-01 | €123,35 | -1,36 % | €124,40 | €125,00 | €122,45 | 888,47K |
| 2026-05-29 | €125,05 | +0,56 % | €123,95 | €126,20 | €123,95 | 2,09M |