Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vivendi SE | VIV | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
9,942 | 9,858 | 9,95 | 9,948 |
VIV Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 9,786 | 10,10 | 9,786 | 9,93 | 1.526.137 | 0,072 | 0,74% |
1 Monat | 10,05 | 10,305 | 9,668 | 9,96 | 1.970.335 | -0,192 | -1,91% |
3 Monate | 10,36 | 10,49 | 9,668 | 10,08 | 2.062.832 | -0,502 | -4,85% |
6 Monate | 8,45 | 10,54 | 8,192 | 9,72 | 2.000.906 | 1,41 | 16,66% |
1 Jahr | 9,572 | 10,54 | 7,99 | 9,11 | 2.206.377 | 0,286 | 2,99% |
3 Jahre | 29,47 | 33,48 | 7,59 | 12,41 | 2.590.788 | -19,61 | -66,55% |
5 Jahre | 25,63 | 33,48 | 7,59 | 17,54 | 2.803.331 | -15,77 | -61,54% |
VIV 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 9,948 | -0,07 | -0,72% | 10,06 | 10,10 | 9,902 | 1.674.387 |
23 Apr 2024 | 10,02 | 0,07 | 0,70% | 10,005 | 10,05 | 9,998 | 1.397.179 |
22 Apr 2024 | 9,95 | 0,05 | 0,55% | 9,944 | 10,055 | 9,902 | 1.136.042 |
19 Apr 2024 | 9,896 | 0,05 | 0,47% | 9,792 | 9,91 | 9,788 | 1.754.723 |
18 Apr 2024 | 9,85 | 0,08 | 0,86% | 9,786 | 9,878 | 9,786 | 1.668.354 |
17 Apr 2024 | 9,766 | 0,03 | 0,35% | 9,708 | 9,862 | 9,698 | 1.800.272 |
16 Apr 2024 | 9,732 | -0,20 | -2,03% | 9,826 | 9,89 | 9,668 | 2.578.109 |
15 Apr 2024 | 9,934 | 0,01 | 0,06% | 9,918 | 10,015 | 9,912 | 1.063.975 |
12 Apr 2024 | 9,928 | -0,06 | -0,60% | 10,065 | 10,065 | 9,878 | 1.726.057 |
11 Apr 2024 | 9,988 | 0,11 | 1,07% | 9,866 | 10,01 | 9,866 | 2.168.197 |
10 Apr 2024 | 9,882 | -0,04 | -0,42% | 9,942 | 9,958 | 9,794 | 2.283.052 |
09 Apr 2024 | 9,924 | -0,08 | -0,76% | 9,97 | 10,005 | 9,918 | 2.907.146 |
08 Apr 2024 | 10,00 | -0,03 | -0,25% | 9,99 | 10,01 | 9,912 | 1.754.145 |
05 Apr 2024 | 10,025 | -0,15 | -1,47% | 10,08 | 10,08 | 9,986 | 2.099.755 |
04 Apr 2024 | 10,175 | -0,01 | -0,05% | 10,19 | 10,285 | 10,145 | 1.427.309 |
03 Apr 2024 | 10,18 | 0,21 | 2,09% | 9,974 | 10,305 | 9,97 | 2.940.989 |
02 Apr 2024 | 9,972 | -0,13 | -1,27% | 10,055 | 10,165 | 9,962 | 2.682.682 |
28 Mär 2024 | 10,10 | 0,06 | 0,60% | 10,05 | 10,135 | 9,97 | 2.403.662 |
27 Mär 2024 | 10,04 | 0,08 | 0,84% | 9,956 | 10,045 | 9,95 | 3.009.208 |
26 Mär 2024 | 9,956 | -0,01 | -0,10% | 9,97 | 10,005 | 9,94 | 1.705.375 |
25 Mär 2024 | 9,966 | -0,04 | -0,39% | 9,98 | 9,988 | 9,908 | 1.730.447 |