Deutsche Märkte geschlossen

VINCI SA (DG.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
82,86+0,34 (+0,41%)
Börsenschluss: 5:35PM MESZ
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202082,4683,2681,8682,8682,861.000.212
11. Aug. 202080,9083,1680,9082,5282,521.388.471
10. Aug. 202079,0080,2678,4080,1480,141.118.284
07. Aug. 202078,5878,8077,9278,4678,461.098.275
06. Aug. 202078,6678,8877,9078,3878,381.303.640
05. Aug. 202076,4078,5676,3878,5078,501.371.177
04. Aug. 202076,5876,8074,4675,7875,782.143.512
03. Aug. 202073,2076,0871,7475,6875,682.186.590
31. Juli 202078,0078,9672,8072,8072,802.507.619
30. Juli 202079,2879,5277,2877,6477,641.400.138
29. Juli 202078,3479,7878,3279,6079,60941.274
28. Juli 202079,2480,2078,1878,4878,481.095.149
27. Juli 202079,0879,2477,5878,8478,841.171.304
24. Juli 202079,8080,4878,8679,4079,401.060.913
23. Juli 202082,5682,6880,6280,6480,641.136.056
22. Juli 202082,3282,7881,4881,9281,921.015.857
21. Juli 202082,8884,0882,3682,3682,361.064.690
20. Juli 2020------
17. Juli 202083,8883,8881,8482,4682,461.741.638
16. Juli 202083,9284,9283,2483,5283,521.426.412
15. Juli 202081,6884,3881,0483,8683,861.940.755
14. Juli 202081,0081,2479,8880,9680,961.182.096
13. Juli 202081,4282,2281,0682,0082,001.228.286
10. Juli 202079,5080,5079,0480,5080,501.159.064
09. Juli 202081,4881,9679,5479,5879,581.203.579
08. Juli 202082,3082,6280,8281,2081,201.374.713
07. Juli 202084,0084,0882,8883,5083,50903.206
06. Juli 202085,2885,9884,2484,5284,521.341.908
03. Juli 202084,4084,8483,1283,9683,96718.590
02. Juli 202082,9085,3482,7084,2084,201.905.951
01. Juli 202082,4483,0280,4681,8081,801.187.907
30. Juni 202082,8683,2681,4882,0082,001.396.338
29. Juni 202081,1883,3081,1682,7482,741.713.185
26. Juni 202083,4683,6481,3281,3281,321.514.198
25. Juni 202080,5682,7479,8082,0282,021.712.036
24. Juni 202082,9883,4881,1081,1081,101.332.103
23. Juni 202084,9085,0882,4083,1083,101.888.983
23. Juni 20201.25 Dividende
22. Juni 202084,2686,2483,1485,4484,191.071.382
19. Juni 202086,0086,6084,7484,7483,503.368.135
18. Juni 202085,7487,1484,2085,6484,391.367.219
17. Juni 202085,8087,8885,4885,9284,661.549.849
16. Juni 202086,4687,4284,8085,8884,621.584.458
15. Juni 202080,2884,2879,6883,5082,281.347.770
12. Juni 202081,5085,3881,4082,9881,771.411.995
11. Juni 202084,0084,7882,0082,2081,001.816.405
10. Juni 202087,0087,8285,6685,8084,541.213.237
09. Juni 202089,3289,9886,1087,3486,061.752.700
08. Juni 202089,0091,1488,3489,6088,291.626.021
05. Juni 202089,5091,7289,3090,3289,002.283.223
04. Juni 202089,0089,7287,4688,4487,151.605.280
03. Juni 202087,0090,4286,4690,1088,781.957.529
02. Juni 202084,7486,2684,4485,9884,721.341.594
01. Juni 202084,5084,8682,7883,9682,73631.592
29. Mai 202082,6085,0882,5683,0481,832.060.424
28. Mai 202084,6885,0082,5483,9682,731.590.598
27. Mai 202082,5085,4081,2684,3683,131.957.750
26. Mai 202081,4882,7080,4882,3281,121.525.362
25. Mai 202077,8881,0277,4881,0279,83933.221
22. Mai 202077,0078,0476,1676,8475,72827.702
21. Mai 202077,7678,8276,9077,6876,54724.104
20. Mai 202077,6079,0076,4678,7877,631.298.329
19. Mai 202080,0080,3676,9078,0276,881.857.340
18. Mai 202074,4679,6474,3479,4678,301.597.588
15. Mai 202073,1074,3872,6273,0071,931.261.069
14. Mai 202072,0473,6271,6672,8071,731.755.156
13. Mai 202074,4274,4272,4873,2672,191.760.269
12. Mai 202075,3676,5874,8476,0074,89987.830
11. Mai 202077,0077,1674,6675,2474,14922.889
08. Mai 202074,6277,1474,4676,8075,68899.609
07. Mai 202072,5074,4872,3273,9272,841.118.047
06. Mai 202072,4873,2471,8672,4471,381.048.721
05. Mai 202072,3874,1871,6872,5471,481.270.693
04. Mai 202069,7471,7469,2070,2869,252.161.150
30. Apr. 202075,9877,3873,4074,7073,611.836.816
29. Apr. 202075,0876,1473,7075,8274,711.215.272
28. Apr. 202073,7076,7073,2075,0873,981.329.682
27. Apr. 202072,0073,7470,8673,7472,661.335.374
24. Apr. 202070,5872,9869,5669,9468,921.596.539
23. Apr. 202072,3273,0669,1070,1869,151.553.136
22. Apr. 202070,0072,1069,5271,8870,831.355.331
21. Apr. 202074,1074,7070,0070,0068,981.557.069
21. Apr. 20201.25 Dividende
20. Apr. 202077,0077,0072,8875,8073,461.444.653
17. Apr. 202073,6477,8473,4876,4674,102.437.456
16. Apr. 202071,4073,4470,6271,0868,891.607.662
15. Apr. 202076,5277,7070,2070,5668,381.816.522
14. Apr. 202077,0078,5275,5877,0474,661.729.930
09. Apr. 202074,9076,6072,5876,5074,141.974.381
08. Apr. 202071,3474,1670,2274,1671,871.504.993
07. Apr. 202071,7273,8670,2271,9269,701.781.255
06. Apr. 202066,9070,9066,2670,3468,172.242.124
03. Apr. 202064,7466,0063,4063,8461,871.719.472
02. Apr. 202067,5067,9864,0065,1063,092.334.457
01. Apr. 202072,2072,2066,9867,0664,992.759.667
31. März 202073,0075,8470,2075,4073,072.945.683
30. März 202072,9073,5070,0073,0070,751.285.874
27. März 202073,0475,0070,0271,6469,432.504.254
26. März 202072,8675,8669,9875,8673,522.391.325
25. März 202071,3874,8468,9274,6672,352.638.841
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen