Vivendi SE VIV
EURONEXT · Frankreich · Verbraucherdienstleistungen
€1,41-0,01 (-0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,42 | -2,14 % | €1,47 | €1,47 | €1,42 | 1,75M |
| 2026-09-29 | €1,45 | -0,96 % | €1,48 | €1,48 | €1,45 | 2,09M |
| 2026-09-28 | €1,47 | +0,55 % | €1,47 | €1,48 | €1,46 | 1,74M |
| 2026-09-25 | €1,46 | -0,41 % | €1,46 | €1,48 | €1,45 | 1,91M |
| 2026-09-24 | €1,46 | -0,75 % | €1,47 | €1,49 | €1,46 | 1,82M |
| 2026-09-23 | €1,47 | -0,81 % | €1,48 | €1,49 | €1,47 | 2,18M |
| 2026-09-22 | €1,49 | -1,98 % | €1,52 | €1,55 | €1,49 | 1,48M |
| 2026-09-21 | €1,52 | +1,54 % | €1,50 | €1,53 | €1,50 | 1,49M |
| 2026-09-18 | €1,49 | -2,61 % | €1,53 | €1,53 | €1,49 | 6,48M |
| 2026-09-17 | €1,53 | -1,48 % | €1,57 | €1,59 | €1,53 | 1,92M |
| 2026-09-16 | €1,56 | +1,70 % | €1,52 | €1,57 | €1,52 | 1,58M |
| 2026-09-15 | €1,53 | -1,29 % | €1,55 | €1,56 | €1,52 | 1,68M |
| 2026-09-14 | €1,55 | +1,44 % | €1,53 | €1,55 | €1,52 | 1,95M |
| 2026-09-11 | €1,53 | +4,95 % | €1,46 | €1,53 | €1,46 | 2,51M |
| 2026-09-10 | €1,46 | -1,69 % | €1,48 | €1,48 | €1,46 | 2,79M |
| 2026-09-09 | €1,48 | -0,47 % | €1,46 | €1,51 | €1,46 | 3,23M |
| 2026-09-08 | €1,49 | -0,13 % | €1,49 | €1,50 | €1,49 | 1,82M |
| 2026-09-07 | €1,49 | 0,00 % | €1,49 | €1,51 | €1,48 | 1,99M |
| 2026-09-04 | €1,49 | -6,70 % | €1,52 | €1,55 | €1,49 | 7,44M |
| 2026-09-03 | €1,60 | +0,63 % | €1,59 | €1,61 | €1,59 | 2,20M |
| 2026-09-02 | €1,59 | -0,13 % | €1,58 | €1,60 | €1,56 | 2,13M |
| 2026-09-01 | €1,59 | -1,49 % | €1,62 | €1,62 | €1,59 | 1,88M |
| 2026-08-31 | €1,61 | -0,98 % | €1,62 | €1,63 | €1,61 | 3,16M |
| 2026-08-28 | €1,63 | -0,31 % | €1,64 | €1,65 | €1,61 | 2,37M |
| 2026-08-27 | €1,63 | -1,15 % | €1,64 | €1,65 | €1,61 | 2,46M |
| 2026-08-26 | €1,65 | -1,20 % | €1,68 | €1,68 | €1,64 | 1,30M |
| 2026-08-25 | €1,67 | +0,24 % | €1,67 | €1,68 | €1,65 | 1,12M |
| 2026-08-24 | €1,67 | +0,42 % | €1,66 | €1,67 | €1,64 | 1,94M |
| 2026-08-21 | €1,66 | +0,42 % | €1,66 | €1,67 | €1,64 | 2,21M |
| 2026-08-20 | €1,65 | -0,12 % | €1,66 | €1,67 | €1,63 | 2,37M |
| 2026-08-19 | €1,66 | -0,06 % | €1,65 | €1,66 | €1,63 | 1,50M |
| 2026-08-18 | €1,66 | -0,12 % | €1,64 | €1,67 | €1,63 | 1,89M |
| 2026-08-17 | €1,66 | -2,01 % | €1,69 | €1,70 | €1,66 | 1,72M |
| 2026-08-14 | €1,69 | +3,93 % | €1,63 | €1,70 | €1,63 | 2,48M |
| 2026-08-13 | €1,63 | -0,06 % | €1,62 | €1,63 | €1,61 | 2,80M |
| 2026-08-12 | €1,63 | -2,92 % | €1,67 | €1,67 | €1,63 | 1,92M |
| 2026-08-11 | €1,68 | -0,41 % | €1,68 | €1,70 | €1,66 | 2,46M |
| 2026-08-10 | €1,69 | -1,92 % | €1,72 | €1,72 | €1,68 | 2,10M |
| 2026-08-07 | €1,72 | +2,26 % | €1,69 | €1,73 | €1,67 | 3,06M |
| 2026-08-06 | €1,68 | +1,75 % | €1,69 | €1,72 | €1,68 | 2,56M |
| 2026-08-05 | €1,65 | -2,42 % | €1,71 | €1,73 | €1,65 | 2,81M |
| 2026-08-04 | €1,69 | +4,37 % | €1,62 | €1,69 | €1,61 | 4,34M |
| 2026-08-03 | €1,62 | +1,69 % | €1,63 | €1,67 | €1,60 | 5,03M |
| 2026-07-31 | €1,60 | -19,48 % | €1,90 | €1,90 | €1,56 | 15,94M |
| 2026-07-30 | €1,98 | -2,36 % | €2,02 | €2,05 | €1,98 | 2,51M |
| 2026-07-29 | €2,03 | +2,27 % | €1,98 | €2,04 | €1,98 | 1,41M |
| 2026-07-28 | €1,99 | +2,48 % | €1,94 | €1,99 | €1,93 | 1,94M |
| 2026-07-27 | €1,94 | +2,00 % | €1,92 | €1,94 | €1,92 | 1,12M |
| 2026-07-24 | €1,90 | +1,39 % | €1,87 | €1,91 | €1,87 | 1,16M |
| 2026-07-23 | €1,87 | -1,00 % | €1,89 | €1,89 | €1,86 | 1,36M |
| 2026-07-22 | €1,89 | +0,48 % | €1,87 | €1,91 | €1,86 | 1,04M |
| 2026-07-21 | €1,88 | -0,42 % | €1,89 | €1,89 | €1,86 | 917,50K |
| 2026-07-20 | €1,89 | +0,59 % | €1,87 | €1,91 | €1,87 | 968,23K |
| 2026-07-17 | €1,88 | -1,52 % | €1,89 | €1,91 | €1,87 | 1,54M |
| 2026-07-16 | €1,91 | -0,73 % | €1,92 | €1,92 | €1,89 | 1,06M |
| 2026-07-15 | €1,92 | +0,37 % | €1,91 | €1,93 | €1,88 | 1,32M |
| 2026-07-14 | €1,92 | -2,49 % | €1,95 | €1,96 | €1,90 | 1,45M |
| 2026-07-13 | €1,97 | +1,81 % | €1,91 | €1,97 | €1,91 | 1,75M |
| 2026-07-10 | €1,93 | -0,57 % | €1,94 | €1,95 | €1,90 | 2,33M |
| 2026-07-09 | €1,94 | -0,05 % | €1,97 | €2,00 | €1,93 | 2,11M |
| 2026-07-08 | €1,94 | -11,65 % | €2,18 | €2,18 | €1,77 | 9,71M |
| 2026-07-07 | €2,20 | -2,40 % | €2,26 | €2,27 | €2,16 | 2,04M |
| 2026-07-06 | €2,25 | +1,44 % | €2,21 | €2,31 | €2,21 | 2,18M |
| 2026-07-03 | €2,22 | -0,98 % | €2,26 | €2,33 | €2,21 | 4,83M |
| 2026-07-02 | €2,24 | +1,17 % | €2,20 | €2,28 | €2,20 | 1,83M |
| 2026-07-01 | €2,22 | +2,59 % | €2,16 | €2,23 | €2,16 | 1,60M |
| 2026-06-30 | €2,16 | -2,09 % | €2,21 | €2,22 | €2,15 | 2,83M |
| 2026-06-29 | €2,21 | +1,01 % | €2,20 | €2,24 | €2,19 | 1,94M |
| 2026-06-26 | €2,18 | 0,00 % | €2,18 | €2,19 | €2,13 | 1,04M |
| 2026-06-25 | €2,18 | +2,15 % | €2,13 | €2,21 | €2,13 | 2,31M |
| 2026-06-24 | €2,14 | -1,47 % | €2,16 | €2,18 | €2,13 | 1,89M |
| 2026-06-23 | €2,17 | +0,37 % | €2,15 | €2,19 | €2,14 | 1,20M |
| 2026-06-22 | €2,16 | -1,28 % | €2,18 | €2,19 | €2,15 | 1,24M |
| 2026-06-19 | €2,19 | 0,00 % | €2,18 | €2,23 | €2,18 | 2,41M |
| 2026-06-18 | €2,19 | -0,36 % | €2,20 | €2,20 | €2,13 | 2,46M |
| 2026-06-17 | €2,20 | +1,95 % | €2,16 | €2,20 | €2,15 | 1,34M |
| 2026-06-16 | €2,16 | +0,37 % | €2,15 | €2,19 | €2,15 | 1,31M |
| 2026-06-15 | €2,15 | +0,28 % | €2,18 | €2,20 | €2,15 | 2,24M |
| 2026-06-12 | €2,14 | +0,28 % | €2,18 | €2,18 | €2,14 | 1,21M |
| 2026-06-11 | €2,14 | +0,85 % | €2,09 | €2,14 | €2,08 | 2,02M |
| 2026-06-10 | €2,12 | -1,03 % | €2,15 | €2,15 | €2,10 | 1,12M |
| 2026-06-09 | €2,14 | -2,64 % | €2,20 | €2,23 | €2,14 | 2,03M |
| 2026-06-08 | €2,20 | +0,09 % | €2,19 | €2,24 | €2,18 | 2,04M |
| 2026-06-05 | €2,20 | -1,26 % | €2,20 | €2,25 | €2,20 | 2,70M |
| 2026-06-04 | €2,22 | -3,64 % | €2,25 | €2,25 | €2,13 | 5,34M |
| 2026-06-03 | €2,31 | -2,12 % | €2,32 | €2,36 | €2,29 | 2,30M |
| 2026-06-02 | €2,36 | -0,25 % | €2,38 | €2,41 | €2,31 | 2,21M |
| 2026-06-01 | €2,36 | +0,60 % | €2,40 | €2,42 | €2,36 | 6,49M |
| 2026-05-29 | €2,35 | +3,25 % | €2,33 | €2,47 | €2,33 | 6,26M |
| 2026-05-28 | €2,28 | -1,22 % | €2,29 | €2,29 | €2,24 | 1,83M |