Deutsche Märkte geschlossen

Vinci SA (SQU.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
94,17-0,52 (-0,55%)
Börsenschluss: 08:00AM CEST
Zeitraum:
20. Aug. 2021 - 20. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 202294,1794,1794,1794,1794,172
18. Aug. 202294,1594,7394,1594,6994,69670
17. Aug. 202295,3495,3494,5994,5994,5960
16. Aug. 202294,7095,2194,7095,2195,21191
15. Aug. 202294,2194,6593,9994,6594,65390
12. Aug. 202294,3094,3094,1094,1294,12160
11. Aug. 202293,6194,4193,4094,4194,41392
10. Aug. 202292,6993,5092,6993,5093,50730
09. Aug. 202292,6092,9692,6092,9692,96250
08. Aug. 202292,2692,2692,2692,2692,26-
05. Aug. 202293,0693,0692,2292,2292,22340
04. Aug. 202292,6493,0092,5092,5092,50838
03. Aug. 202291,3891,5891,3891,5891,5880
02. Aug. 202291,1191,6691,1191,3491,3491
01. Aug. 202293,2993,2992,7392,7392,73285
29. Juli 202291,1491,1491,1491,1491,14-
28. Juli 202290,2490,2490,2490,2490,24-
27. Juli 202290,2190,2190,2190,2190,21-
26. Juli 202289,1889,1889,1889,1889,18-
25. Juli 202290,2090,2089,3089,3089,301.012
22. Juli 202288,2689,6288,2689,6289,62325
21. Juli 202289,2089,2089,2089,2089,2050
20. Juli 202289,8989,8988,5188,5188,51270
19. Juli 202287,0589,4487,0589,4489,44900
18. Juli 202288,2088,2087,9887,9887,981.600
15. Juli 202285,6885,6885,6885,6885,68-
14. Juli 202286,5286,5284,8684,9084,90360
13. Juli 202287,0887,0887,0087,0087,006
12. Juli 202285,1486,6085,1486,6086,6079
11. Juli 202286,6786,6786,6786,6786,67-
08. Juli 202286,5087,7986,5087,7987,79366
07. Juli 202285,3385,3385,3385,3385,33-
06. Juli 202283,5084,4583,5084,4584,45556
05. Juli 202286,7886,7883,8183,8183,81600
04. Juli 202286,1786,1786,1786,1786,1710
01. Juli 202283,8485,3983,8485,1985,192.430
30. Juni 202285,5185,5185,1385,1385,137
29. Juni 202286,9986,9986,9986,9986,99-
28. Juni 202286,1888,0686,1888,0688,0690
27. Juni 202287,8087,8087,0487,0487,04150
24. Juni 202286,9387,9486,7387,9487,94190
23. Juni 202285,1586,0284,9685,1985,19135
22. Juni 202283,0883,0882,9082,9082,90150
21. Juni 202285,5185,5184,8084,8084,8020
20. Juni 202284,7585,0484,4084,4084,40259
17. Juni 202285,4386,3085,4386,3086,3038
16. Juni 202285,7785,7785,0585,0585,05200
15. Juni 202284,0185,6884,0185,3985,3938
14. Juni 202286,8386,8384,6184,6184,61190
13. Juni 202287,7287,7285,8485,8485,84300
10. Juni 202290,0390,0388,9888,9888,981.453
09. Juni 202289,9590,8189,9590,8190,81175
08. Juni 202290,9691,0790,8991,0791,07718
07. Juni 202290,7290,9290,7290,9290,922.000
06. Juni 202290,5891,3890,5891,3891,3815
03. Juni 202290,2490,5890,2490,4690,46250
02. Juni 202289,3790,0889,3790,0890,0875
01. Juni 202289,8989,8989,8989,8989,89-
31. Mai 202291,4091,4090,0490,0490,042
30. Mai 202292,8692,8691,2891,6191,61617
27. Mai 202292,0092,6392,0092,6392,6357
26. Mai 202289,2189,2189,2189,2189,21-
25. Mai 202289,4389,4389,1589,1589,15205
24. Mai 202289,6189,6188,5988,5988,5953
23. Mai 202291,9891,9887,1087,1087,10160
20. Mai 202291,3291,9790,0090,0090,00312
19. Mai 202291,5091,5090,9091,3291,321.825
18. Mai 202292,9892,9892,5992,5992,5940
17. Mai 202293,0793,0793,0793,0793,07-
16. Mai 202291,8392,6091,8392,5292,52115
13. Mai 202291,0491,0491,0491,0491,04-
12. Mai 202289,7790,5089,7189,7189,7195
11. Mai 202289,5491,5289,5491,5291,5273
10. Mai 202289,1789,1789,1789,1789,17-
09. Mai 202289,3590,3589,3590,3490,34290
06. Mai 202290,2990,8990,2990,8990,89105
05. Mai 202293,4293,4291,6691,6691,6635
04. Mai 202292,6892,6891,6891,6891,6850
03. Mai 202291,5192,2191,5192,2192,2160
02. Mai 202290,9590,9590,9590,9590,95-
29. Apr. 202293,7993,7992,8092,8092,8070
28. Apr. 202292,7894,0192,7892,9592,9551
27. Apr. 202292,6692,7491,9891,9891,98180
26. Apr. 202292,2593,1992,2593,0293,0243
26. Apr. 20222.25 Dividende
25. Apr. 202291,1994,2291,1993,3491,09462
22. Apr. 202293,6793,6792,8492,8490,60384
21. Apr. 202291,8992,1591,8992,1589,9320
20. Apr. 202289,5389,5389,5389,5387,37-
19. Apr. 202289,4989,4989,0089,4587,29250
14. Apr. 202290,7190,7190,0690,0687,89190
13. Apr. 202291,1191,1190,6590,6588,4686
12. Apr. 202289,0591,4989,0591,1188,91230
11. Apr. 202287,5090,8187,5090,4988,31620
08. Apr. 202287,7487,7487,7487,7485,62-
07. Apr. 202286,2588,6486,2588,6186,47423
06. Apr. 202288,2188,2185,7186,3084,22510
05. Apr. 202292,1292,1288,2488,2486,11433
04. Apr. 202294,1194,1192,1192,1189,8910
01. Apr. 202292,7694,1492,7694,1491,8750
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...