Deutsche Märkte öffnen in 3 Stunden 27 Minuten

VINCI SA (DG.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
84,84+0,18 (+0,21%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202184,9485,9084,3484,8484,84957.562
18. Jan. 202184,0885,3083,2084,6684,66808.163
15. Jan. 202186,0086,5884,1084,7284,721.844.919
14. Jan. 202184,2686,7483,6686,5286,521.368.885
13. Jan. 202183,2684,1882,8884,0284,021.069.648
12. Jan. 202182,6483,5082,1683,0883,081.007.460
11. Jan. 202185,4685,7482,1482,4882,481.251.572
08. Jan. 202185,3286,0685,0085,6685,66952.152
07. Jan. 202185,5685,5883,6284,5884,58901.052
06. Jan. 202181,9485,4880,7284,4484,441.595.324
05. Jan. 202181,9683,1680,7681,3281,32993.370
04. Jan. 202182,7684,8682,4082,7282,72994.806
31. Dez. 202082,7282,8681,3681,3681,36332.915
30. Dez. 202082,8883,5082,5283,0283,02550.975
29. Dez. 202084,1484,3283,1283,1283,12525.686
28. Dez. 202082,7084,1082,4683,8483,84475.446
24. Dez. 202083,0283,3482,2882,3682,36153.681
23. Dez. 202081,5083,3281,4882,9282,92874.156
22. Dez. 202080,7281,3880,2681,2281,221.009.625
21. Dez. 202082,0082,1478,9480,0080,001.818.154
18. Dez. 202084,9486,1283,8083,9483,942.345.434
17. Dez. 202085,2085,8884,5285,2485,24857.041
16. Dez. 202085,6886,3083,9684,8684,86952.714
15. Dez. 202085,0086,0284,2485,4685,461.325.838
14. Dez. 202085,4086,7684,8084,9684,96714.826
11. Dez. 202085,2685,3883,6484,5884,58815.129
10. Dez. 202085,8286,8085,3285,7685,76951.890
09. Dez. 202086,7087,2085,3485,5085,50741.545
08. Dez. 202086,5087,1085,2885,9285,92983.225
07. Dez. 202088,0288,5286,0486,8686,86927.737
04. Dez. 202087,8688,6287,0688,4888,481.053.824
03. Dez. 202088,1888,5086,9088,0288,02701.236
02. Dez. 202087,4488,9887,4088,4088,401.078.488
01. Dez. 202086,3888,3685,7688,1288,121.170.677
30. Nov. 202087,3887,9885,5085,5085,502.026.434
27. Nov. 202087,9688,4286,9087,9887,981.165.618
26. Nov. 202088,0888,6287,3488,0088,00605.880
25. Nov. 202089,5089,5087,2088,2488,241.053.899
24. Nov. 202087,1089,9687,1089,0089,001.614.891
23. Nov. 202086,8487,7286,1086,5686,56842.063
20. Nov. 202085,8287,4285,4085,9685,961.323.133
19. Nov. 202086,5887,3686,0286,8086,80956.168
18. Nov. 202086,5688,2686,0287,2487,241.244.943
17. Nov. 202086,4287,2284,8887,2287,221.326.419
16. Nov. 202086,3889,2485,3086,8686,861.645.399
13. Nov. 202082,9086,8282,1885,7485,741.721.258
12. Nov. 202085,0085,1682,9483,6083,601.430.779
11. Nov. 202088,0089,3684,6485,4085,401.791.351
10. Nov. 202086,5288,9884,4488,0688,062.893.790
09. Nov. 202074,8492,1474,2487,4087,404.426.389
06. Nov. 202073,8075,1472,6273,5473,54910.350
05. Nov. 202074,0674,8473,4274,2874,281.139.788
04. Nov. 202070,8274,0670,0073,6873,681.649.806
03. Nov. 202071,0073,0070,6072,3472,341.441.568
02. Nov. 202068,4270,5467,0870,3870,381.589.053
30. Okt. 202065,8868,0865,7467,8267,821.929.286
29. Okt. 202066,8067,3665,1666,4666,461.841.790
28. Okt. 202067,5067,6464,8667,0467,043.357.223
27. Okt. 202070,3870,5668,6869,2069,201.746.295
26. Okt. 202071,7272,5070,4470,6670,661.028.322
23. Okt. 202071,2273,1671,1272,8472,84963.589
22. Okt. 202071,3071,8870,1471,8271,821.315.663
21. Okt. 202074,5474,5471,7871,9071,901.240.123
20. Okt. 202073,7475,6872,8074,2674,261.225.782
19. Okt. 202072,8074,2670,0073,6273,62499.677
16. Okt. 202072,4472,8671,0872,4072,401.403.714
15. Okt. 202073,1473,1471,1471,8471,841.184.117
14. Okt. 202072,8074,0472,3073,8273,82934.942
13. Okt. 202075,0075,2472,5672,9472,94940.066
12. Okt. 202075,2475,4874,6474,9274,92734.742
09. Okt. 202076,3076,8675,1475,1475,14862.734
08. Okt. 202076,7076,8275,7876,2876,281.039.009
07. Okt. 202075,9476,3475,5475,9875,981.175.379
06. Okt. 202074,4876,2674,2676,1076,101.219.067
05. Okt. 202074,0074,4473,5274,3074,301.182.805
02. Okt. 202069,5073,4669,1673,3473,341.802.127
01. Okt. 202071,9672,8469,8270,2470,241.389.810
30. Sept. 202071,6072,6071,2271,5271,521.308.867
29. Sept. 202072,1872,8671,4072,4472,44870.335
28. Sept. 202071,9672,8071,4872,4272,421.414.297
25. Sept. 202071,0271,1869,7671,0271,021.408.652
24. Sept. 202071,0872,0470,7471,0671,061.227.745
23. Sept. 202072,2673,6471,5272,0072,001.200.807
22. Sept. 202073,0673,7071,5671,5671,561.578.303
21. Sept. 202075,4275,4472,7272,8072,801.954.715
18. Sept. 2020------
17. Sept. 202076,1277,5675,7677,0077,00981.136
16. Sept. 202077,1277,3676,0677,3677,361.219.753
15. Sept. 202077,7078,4277,3077,3277,32703.615
14. Sept. 202078,2478,5477,6677,7877,78691.541
11. Sept. 202077,4078,0276,6077,4477,441.127.140
10. Sept. 202080,5080,7677,7677,9477,941.074.520
09. Sept. 202079,0880,3478,9880,1880,18783.178
08. Sept. 202081,4481,7078,5879,2879,28858.683
07. Sept. 202080,2681,9679,6881,5681,56556.385
04. Sept. 202080,6081,8678,8879,6279,62909.551
03. Sept. 202080,7682,9880,7681,1481,141.038.709
02. Sept. 202078,1480,4878,0680,1080,101.026.862
01. Sept. 202079,2279,6076,8477,8277,821.029.983
31. Aug. 202082,0482,4078,5078,5878,581.254.424
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...