Deutsche Märkte schließen in 3 Stunden 20 Minuten

Vinci SA (DG.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
97,69-0,16 (-0,16%)
Ab 01:55PM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202297,9998,4397,2997,6997,69202.029
07. Dez. 202297,9198,2597,2597,8597,85723.967
06. Dez. 202297,7598,2097,3597,9097,90838.649
05. Dez. 202298,5098,5097,3597,7197,71660.766
02. Dez. 202298,3098,9397,6898,2598,25972.542
01. Dez. 202297,0698,3496,7898,2698,26900.714
30. Nov. 202297,2697,2996,0796,6296,621.816.629
29. Nov. 202296,9296,9295,8796,5996,59707.254
28. Nov. 202296,8997,2596,0396,7996,79758.010
25. Nov. 202296,6997,1896,2797,0897,08691.082
24. Nov. 202296,5997,3596,2796,8096,80582.920
23. Nov. 202296,6296,7696,0296,2696,26663.020
22. Nov. 202296,5696,7595,9396,2596,25662.938
21. Nov. 202295,4496,3595,2696,2896,28684.478
18. Nov. 202295,3395,7394,4495,4495,441.168.529
17. Nov. 202295,6995,7894,0794,6494,64687.560
16. Nov. 202295,9096,1695,1295,2295,221.183.918
15. Nov. 202294,4095,4894,2995,2495,241.012.317
14. Nov. 202295,0095,5794,9095,1495,14842.948
11. Nov. 202295,4696,3394,9995,3195,31889.114
10. Nov. 202294,6795,9394,3295,8995,891.194.258
09. Nov. 202294,3794,8193,7994,4394,43883.547
08. Nov. 202293,3794,4393,0894,2994,29792.615
07. Nov. 202295,1095,2493,0393,9993,991.267.933
04. Nov. 202293,8896,9693,4396,0096,001.279.473
03. Nov. 202293,0293,8893,0193,8293,82798.266
02. Nov. 202294,3294,7993,7994,2794,27986.010
01. Nov. 202293,5394,8893,5394,2394,23767.275
31. Okt. 202293,0393,5292,2393,1893,18773.728
28. Okt. 202291,4093,2891,3693,2893,28882.584
27. Okt. 202292,0193,0891,4392,2992,291.065.608
26. Okt. 202291,6292,5691,0892,0392,031.159.025
25. Okt. 202289,0990,2788,7090,1990,191.147.318
24. Okt. 202287,0088,9386,5388,6388,631.110.352
21. Okt. 202285,5486,1584,6986,1486,141.021.660
20. Okt. 202286,7486,9386,0486,2186,21804.506
19. Okt. 202286,9187,1986,4186,5586,55612.219
18. Okt. 202287,0187,3286,0386,7686,76833.417
17. Okt. 202284,3386,7984,2686,2486,24705.084
14. Okt. 202285,0785,6384,1984,3484,341.068.227
13. Okt. 202282,5484,3682,2283,9283,921.124.884
12. Okt. 202283,8084,0982,2083,0083,00943.461
11. Okt. 202282,7584,6182,3584,0284,021.114.826
10. Okt. 202281,1583,5880,9283,0483,041.015.515
07. Okt. 202281,1282,5080,8481,1881,181.016.755
06. Okt. 202283,9784,1281,4781,5681,561.095.683
05. Okt. 202284,4984,6283,1883,7083,701.111.797
04. Okt. 202284,3485,9283,9885,2685,261.174.376
03. Okt. 202282,4384,1381,5483,5883,58914.893
30. Sept. 202282,9283,8382,3983,1783,171.345.144
29. Sept. 202284,1384,4081,9482,6182,611.109.814
28. Sept. 202283,2484,4782,3184,2384,231.231.112
27. Sept. 202284,2585,4683,8784,4184,411.525.092
26. Sept. 202283,0183,9481,4283,5383,531.657.117
23. Sept. 202287,3387,4383,9284,2684,261.321.965
22. Sept. 202288,0088,4587,3787,6587,651.214.195
21. Sept. 202290,0090,3389,5089,7089,701.077.985
20. Sept. 202292,3492,5890,3090,4090,40740.396
19. Sept. 202291,3592,1789,9191,8991,89783.481
16. Sept. 202293,8094,0291,7091,7091,702.502.745
15. Sept. 202294,0995,0994,0094,8694,86841.624
14. Sept. 202294,8495,3294,3794,7794,77794.812
13. Sept. 202296,3097,0595,0195,3695,361.169.711
12. Sept. 202294,9596,6694,4096,3396,33905.748
09. Sept. 202293,8094,9893,4294,3094,30838.903
08. Sept. 202294,2094,4292,2993,4693,46746.432
07. Sept. 202292,8294,0192,6493,5193,51655.980
06. Sept. 202292,2793,7892,2793,2793,27582.148
05. Sept. 202291,0893,2191,0692,9592,95719.238
02. Sept. 202292,1293,8591,5793,7793,77975.773
01. Sept. 202291,9992,1290,9291,7191,71692.679
31. Aug. 202292,4093,2892,0892,2592,251.475.867
30. Aug. 202292,1293,0291,7892,0092,00553.243
29. Aug. 202290,8091,7890,3091,7891,78617.351
26. Aug. 202293,3593,5591,5591,9591,95702.716
25. Aug. 202293,4694,7392,8793,0793,07720.042
24. Aug. 202292,4792,9292,1292,9292,92679.325
23. Aug. 202291,7293,0191,5392,6492,64745.000
22. Aug. 202293,3793,3791,4992,2792,27677.345
19. Aug. 202293,7494,1193,2993,7993,79800.411
18. Aug. 202294,1494,8994,0194,3194,31457.066
17. Aug. 202295,3895,6094,0194,1794,17624.948
16. Aug. 202294,3195,3894,3195,2195,21741.761
15. Aug. 202294,5094,5393,8594,4894,48509.300
12. Aug. 202293,8694,7493,8694,0194,01711.575
11. Aug. 202294,0094,5893,5094,3694,36622.534
10. Aug. 202293,3894,0493,1793,4993,49607.822
09. Aug. 202292,2693,2792,0893,2093,20840.732
08. Aug. 202292,1493,6092,1492,7092,70651.349
05. Aug. 202292,9093,1191,8191,9091,901.010.597
04. Aug. 202292,0293,5792,0293,1093,10694.162
03. Aug. 202291,4792,7890,9292,4592,45627.381
02. Aug. 202291,5992,0491,2191,4291,42680.429
01. Aug. 202293,0993,5791,7591,7591,75876.166
29. Juli 202291,4593,9891,4593,3893,381.576.314
28. Juli 202289,9990,6989,6090,5490,54892.536
27. Juli 202290,4490,7589,7289,8589,85640.752
26. Juli 202289,6690,1589,0189,9289,92865.550
25. Juli 202289,2490,4089,2490,0590,05726.556
22. Juli 202288,6490,2288,2789,5789,57883.184
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...