Deutsche Märkte geschlossen

VINCI SA (SQU.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
97,81-0,66 (-0,67%)
Börsenschluss: 05:10PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202296,6898,0596,6897,8197,811.705
20. Jan. 202298,2999,0498,2998,4798,471.274
19. Jan. 202297,4697,4697,4697,4697,46-
18. Jan. 202297,3498,6097,2998,6098,60130
17. Jan. 202298,5698,5698,0498,0798,07100
14. Jan. 202296,5898,4896,5898,4898,48204
13. Jan. 202295,7797,0595,7797,0597,05100
12. Jan. 202295,6595,6594,8794,8794,87235
11. Jan. 202294,7394,9294,3594,9294,92213
10. Jan. 202294,1294,9293,9794,9294,92220
07. Jan. 202294,1494,3094,1494,3094,3020
06. Jan. 202292,5994,7692,5994,5894,58470
05. Jan. 202294,5394,7894,5394,6894,68419
04. Jan. 202293,1094,4493,1094,4494,44137
03. Jan. 202292,1093,7992,1093,0993,0975
30. Dez. 202191,7191,7191,7191,7191,71-
29. Dez. 202191,1491,5491,1491,5491,54240
28. Dez. 202191,5791,5791,0091,0091,00204
27. Dez. 202189,4891,2389,4891,2391,23890
23. Dez. 202189,0190,1389,0190,1390,1345
22. Dez. 202187,7888,6187,7888,6188,61185
21. Dez. 202186,8087,4786,6987,4787,47972
20. Dez. 202185,7086,1284,6486,1286,12648
17. Dez. 202186,2386,8086,2386,8086,8050
16. Dez. 202185,4486,3285,4486,3286,32180
15. Dez. 202184,5185,0384,4985,0385,03180
14. Dez. 202184,7584,8684,7584,7984,79285
13. Dez. 202185,4785,4784,4484,9484,9411
10. Dez. 202185,7985,8885,7385,8885,88225
09. Dez. 202187,0587,0587,0587,0587,05-
08. Dez. 202188,0188,0186,9486,9486,9445
07. Dez. 202187,5688,3687,5688,3688,36680
06. Dez. 202186,1286,1286,1186,1186,1161
03. Dez. 202186,7186,7185,2085,2085,20893
02. Dez. 202185,5986,4885,5986,4886,48145
01. Dez. 202183,7286,4183,7286,4186,41748
30. Nov. 202183,5084,1983,5083,6383,632.480
29. Nov. 202185,4285,4283,9884,4484,441.006
26. Nov. 202190,0090,0084,2484,2484,241.087
25. Nov. 202191,7291,7290,7491,6891,68194
24. Nov. 202190,2091,5490,2091,5491,54364
23. Nov. 202188,5991,3688,5990,7590,75540
22. Nov. 202188,6288,6288,6288,6288,62-
19. Nov. 202191,4191,4188,7889,4089,40515
18. Nov. 202192,7792,7791,7091,7091,70151
17. Nov. 202193,4094,0493,1493,1493,14181
16. Nov. 202193,5593,6593,5593,6593,65395
16. Nov. 20210.65 Dividende
15. Nov. 202193,4793,4793,4793,4792,82-
12. Nov. 202193,6994,0593,1294,0593,40300
11. Nov. 202194,7795,3094,2494,2493,58445
10. Nov. 202194,1494,8694,1494,8694,20490
09. Nov. 202194,4995,0094,4994,9594,29560
08. Nov. 202195,4395,4394,5994,5993,93205
05. Nov. 202193,0793,0793,0793,0792,42-
04. Nov. 202193,1593,3193,1593,3192,66115
03. Nov. 202193,6193,6193,6193,6192,96-
02. Nov. 202193,6093,9393,6093,6793,021.625
01. Nov. 202192,7193,8792,7193,8793,2223
29. Okt. 202191,2191,6391,2191,6390,9920
28. Okt. 202191,4191,4191,0391,0390,40150
27. Okt. 202191,2592,0491,0392,0491,40197
26. Okt. 202190,1291,0390,1291,0390,4027
25. Okt. 202190,4890,9790,0090,0089,37293
22. Okt. 202191,4791,4790,9790,9790,34770
21. Okt. 202191,0391,5091,0391,5090,8610
20. Okt. 202190,8091,6290,8091,0590,42383
19. Okt. 202189,8889,8989,8889,8989,2635
18. Okt. 202190,2990,2989,5290,1289,49270
15. Okt. 202189,6890,3189,6890,3189,6857
14. Okt. 202189,2690,3689,2690,3689,73175
13. Okt. 202189,3589,3589,3589,3588,73-
12. Okt. 202189,8789,9089,4789,9089,27265
11. Okt. 202190,1190,1190,1190,1189,48-
08. Okt. 202190,5690,5690,1190,1189,4875
07. Okt. 202189,8891,3089,8890,8490,21540
06. Okt. 202190,4690,4688,4088,4087,79175
05. Okt. 202191,0791,3690,6291,3690,72235
04. Okt. 202190,6591,6290,5791,4190,77160
01. Okt. 202189,0590,3789,0590,2189,58301
30. Sept. 202190,8090,8090,8090,8090,17-
29. Sept. 202189,8089,8089,8089,8089,18-
28. Sept. 202192,4892,4890,0390,0389,40440
27. Sept. 202189,6792,8089,6792,8092,15320
24. Sept. 202189,1489,1489,1489,1488,52-
23. Sept. 202189,8289,8289,4789,7389,11239
22. Sept. 202188,0989,2188,0989,1488,5265
21. Sept. 202186,7988,0386,7988,0387,42402
20. Sept. 202186,2886,2884,7184,7184,12510
17. Sept. 202188,5588,5588,1688,1687,55113
16. Sept. 202187,2788,0587,2787,9687,35584
15. Sept. 202188,5788,5787,5887,5886,97370
14. Sept. 202188,8589,0888,4889,0888,46355
13. Sept. 202187,7789,2287,7789,2288,60360
10. Sept. 202189,8989,8987,5687,9087,291.475
09. Sept. 202191,1691,1690,0790,1989,5695
08. Sept. 202190,5890,5890,5890,5889,95-
07. Sept. 202190,7591,0290,7591,0290,391.003
06. Sept. 202190,9690,9690,8690,9390,30157
03. Sept. 202192,7692,9092,4092,4491,80595
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...