Deutsche Märkte schließen in 1 Stunde 15 Minute

Vinci SA (DG.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
115,86+0,18 (+0,16%)
Ab 04:00PM CET. Markt geöffnet.
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2023115,32116,02115,20115,86115,86200.479
06. Dez. 2023115,08116,02114,82115,68115,68770.906
05. Dez. 2023114,00115,30113,92115,30115,30968.370
04. Dez. 2023113,04113,74113,04113,38113,38514.263
01. Dez. 2023113,22113,60112,82113,32113,32698.583
30. Nov. 2023112,10112,64111,76112,30112,302.896.140
29. Nov. 2023111,02112,28110,90112,12112,12672.804
28. Nov. 2023110,26111,12110,08111,12111,12703.897
27. Nov. 2023110,34110,84110,12110,54110,54686.616
24. Nov. 2023109,64110,66109,50110,48110,48508.275
23. Nov. 2023109,48110,00109,22109,98109,98484.722
22. Nov. 2023109,28110,04109,16109,72109,72460.718
21. Nov. 2023108,74109,26108,52109,00109,00395.012
20. Nov. 2023109,38109,50108,54108,96108,96546.896
17. Nov. 2023108,66109,90108,66109,38109,38856.613
16. Nov. 2023108,62109,22107,96108,36108,36530.400
15. Nov. 2023108,44109,76108,18109,04109,04943.052
14. Nov. 2023106,52108,06106,16107,62107,62876.675
14. Nov. 20231.05 Dividende
13. Nov. 2023106,32107,10106,30107,10106,05622.480
10. Nov. 2023106,40106,68105,94106,56105,52488.878
09. Nov. 2023105,34106,72105,06106,56105,52698.093
08. Nov. 2023105,04105,78104,18105,66104,62405.445
07. Nov. 2023104,46105,28104,38105,20104,17537.959
06. Nov. 2023106,56106,78105,24105,50104,47451.767
03. Nov. 2023106,60107,44106,00106,38105,34611.274
02. Nov. 2023105,46106,92105,18106,18105,14597.776
01. Nov. 2023104,68105,56104,12105,36104,33587.977
31. Okt. 2023103,38104,80103,18104,48103,46910.668
30. Okt. 2023102,38103,44101,54103,08102,07687.845
27. Okt. 2023103,00103,42101,56102,00101,00858.722
26. Okt. 2023100,00101,4499,91100,4899,49737.792
25. Okt. 2023100,54100,9699,85100,7699,77660.317
24. Okt. 2023100,14101,3699,84101,08100,09776.450
23. Okt. 202399,97100,0698,7699,9098,92617.273
20. Okt. 202399,62100,2298,6899,6298,641.142.129
19. Okt. 2023100,10100,6699,53100,6099,61746.195
18. Okt. 2023102,28102,78100,70100,8299,83803.554
17. Okt. 2023102,02103,08101,88102,76101,75509.098
16. Okt. 2023103,02103,2899,82102,38101,38990.025
13. Okt. 2023104,78105,02102,82102,92101,91623.333
12. Okt. 2023106,00106,24104,78104,78103,75658.951
11. Okt. 2023103,66105,78103,56105,50104,47816.564
10. Okt. 2023103,04104,64102,98104,12103,10606.492
09. Okt. 2023101,96102,32101,12102,22101,22473.216
06. Okt. 2023101,42102,48101,04102,32101,32713.483
05. Okt. 2023101,98102,64101,06101,58100,58756.093
04. Okt. 2023100,32102,36100,22101,90100,90744.606
03. Okt. 2023103,14103,60100,84101,16100,17967.763
02. Okt. 2023105,44105,98103,20103,72102,70736.324
29. Sept. 2023105,24106,26104,98105,02103,991.025.805
28. Sept. 2023104,00105,44103,20105,22104,19745.789
27. Sept. 2023104,60104,72103,70104,42103,40509.576
26. Sept. 2023103,72104,56103,32104,06103,04543.382
25. Sept. 2023104,94105,96103,98104,54103,52551.186
22. Sept. 2023105,66105,66104,24105,34104,31599.466
21. Sept. 2023106,92107,04105,84106,18105,14729.847
20. Sept. 2023106,74108,06106,68107,68106,62568.281
19. Sept. 2023105,80106,28105,44106,24105,20361.163
18. Sept. 2023107,00107,40105,88106,24105,20552.770
15. Sept. 2023107,00108,22106,94107,48106,432.727.205
14. Sept. 2023104,40106,74103,80106,24105,20960.692
13. Sept. 2023104,76104,80103,36104,02103,00702.568
12. Sept. 2023102,86105,28102,72105,16104,13805.650
11. Sept. 2023103,46103,98103,02103,58102,56598.621
08. Sept. 2023102,82103,00101,36102,96101,95526.244
07. Sept. 2023102,20103,24101,94102,50101,50376.503
06. Sept. 2023101,28102,56100,78102,36101,36657.685
05. Sept. 2023102,24102,78101,22102,10101,10572.938
04. Sept. 2023103,18103,90102,50102,78101,77328.076
01. Sept. 2023103,12103,70102,58102,72101,71547.001
31. Aug. 2023103,86103,90102,96102,96101,951.109.132
30. Aug. 2023103,98104,24102,36103,48102,47514.255
29. Aug. 2023104,32104,32103,02103,78102,76608.334
28. Aug. 2023103,12104,00102,86103,84102,82548.213
25. Aug. 2023101,28102,98101,20102,34101,34560.289
24. Aug. 2023102,38102,70101,50101,54100,54469.956
23. Aug. 2023102,00102,46101,34101,48100,49485.854
22. Aug. 2023101,30102,08101,20101,40100,41427.559
21. Aug. 2023100,80101,72100,52100,8899,89497.219
18. Aug. 2023101,06101,0698,49101,00100,011.082.123
17. Aug. 2023101,92102,46101,52101,58100,58427.399
16. Aug. 2023102,60102,92102,14102,40101,40361.254
15. Aug. 2023103,54103,70102,36102,76101,75513.325
14. Aug. 2023103,70104,26102,86103,48102,47476.457
11. Aug. 2023103,96104,16103,02103,60102,58500.978
10. Aug. 2023103,72104,58103,46104,16103,14746.599
09. Aug. 2023103,82103,92102,20103,02102,01642.117
08. Aug. 2023102,50103,68101,96102,60101,59694.993
07. Aug. 2023------
04. Aug. 2023101,22102,26100,68101,98100,98763.123
03. Aug. 2023101,62101,94100,60100,9899,99769.679
02. Aug. 2023103,58103,62102,26102,40101,40981.226
01. Aug. 2023106,36106,36104,12104,82103,79838.064
31. Juli 2023107,90108,00106,04106,78105,73903.080
28. Juli 2023106,26109,48106,24107,84106,781.075.675
27. Juli 2023107,84108,48107,14108,38107,32767.943
26. Juli 2023107,40107,88105,72106,94105,89676.606
25. Juli 2023107,16107,90106,70107,78106,72422.448
24. Juli 2023107,44108,04107,34107,68106,62429.388
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...