23,220€
0,96%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,58 | 22,88 | 22,58 | 22,88 | -0,52% | 150,00 |
| 19.12.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -1,63% | 250,00 |
| 18.12.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,68% | - |
| 17.12.2024 | 23,64 | 23,64 | 23,54 | 23,54 | -0,59% | 100,00 |
| 16.12.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -1,09% | - |
| 13.12.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -1,80% | - |
| 12.12.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,41% | - |
| 11.12.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -1,13% | - |
| 10.12.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 1,06% | - |
| 09.12.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 3,03% | - |
| 06.12.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,08% | - |
| 05.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,08% | - |
| 04.12.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -0,50% | - |
| 03.12.2024 | 24,30 | 24,30 | 23,94 | 23,94 | -4,16% | 100,00 |
| 02.12.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 0,16% | - |
| 29.11.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -0,72% | - |
| 28.11.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,96% | - |
| 27.11.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -2,12% | - |
| 26.11.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -2,46% | - |
| 25.11.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 2,04% | - |
| 22.11.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,16% | - |
| 21.11.2024 | 26,03 | 26,07 | 25,27 | 25,58 | -2,37% | - |
| 20.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,46% | - |
| 19.11.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -2,52% | - |
| 18.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,15% | - |
| 15.11.2024 | 26,68 | 27,04 | 26,68 | 27,04 | 3,52% | 30,00 |
| 14.11.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 0,31% | - |
| 13.11.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -3,70% | - |
| 12.11.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,15% | - |
| 11.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,82% | - |
| 08.11.2024 | 27,80 | 27,80 | 27,50 | 27,50 | 1,10% | 600,00 |
| 07.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | - |
| 06.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 2,59% | - |
| 05.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 04.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 4,29% | - |
| 01.11.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 0,15% | - |
| 31.10.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -1,29% | - |
| 30.10.2024 | 27,76 | 27,76 | 26,38 | 26,38 | -6,45% | 185,00 |
| 29.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 28.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,25% | - |
| 25.10.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 1,43% | - |
| 24.10.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 0,57% | - |
| 23.10.2024 | 25,42 | 27,88 | 25,42 | 27,88 | 10,90% | 156,00 |
| 22.10.2024 | 25,46 | 25,46 | 25,14 | 25,14 | -0,71% | 20,00 |
| 21.10.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 2,59% | - |
| 18.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 0,33% | - |
| 17.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 16.10.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,10% | - |
| 15.10.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -1,35% | - |
| 14.10.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,08% | - |
| 11.10.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,80% | - |
| 10.10.2024 | 25,06 | 25,06 | 24,94 | 24,94 | 0,08% | 200,00 |
| 09.10.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,95% | - |
| 08.10.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,87% | - |
| 07.10.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,23% | - |
| 04.10.2024 | 26,12 | 26,12 | 25,70 | 25,70 | -1,15% | 11,00 |
| 03.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,01% | - |
| 02.10.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -2,50% | - |
| 01.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -3,01% | - |
| 30.09.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 1,95% | 55,00 |
| 27.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,07% | - |
| 26.09.2024 | 25,94 | 26,72 | 25,94 | 26,72 | 4,70% | 100,00 |
| 25.09.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -3,19% | - |
| 24.09.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -1,20% | - |
| 23.09.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -3,19% | - |
| 20.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 1,77% | - |
| 19.09.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 1,58% | - |
| 18.09.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 0,83% | - |
| 17.09.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 0,53% | - |
| 16.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,78% | - |
| 13.09.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -0,77% | - |
| 12.09.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,70% | - |
| 11.09.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -1,00% | - |
| 10.09.2024 | 26,08 | 26,12 | 26,08 | 26,12 | 1,01% | 200,00 |
| 09.09.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,77% | - |
| 06.09.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,23% | - |
| 05.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,69% | - |
| 04.09.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -2,24% | - |
| 03.09.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 0,45% | - |
| 02.09.2024 | 26,66 | 26,66 | 26,66 | 26,66 | 1,14% | - |
| 30.08.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 1,15% | - |
| 29.08.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,46% | - |
| 28.08.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -1,43% | - |
| 27.08.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 2,39% | - |
| 26.08.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 1,09% | - |
| 23.08.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -1,31% | - |
| 22.08.2024 | 26,12 | 26,12 | 26,00 | 26,00 | -0,99% | 500,00 |
| 21.08.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -2,45% | - |
| 20.08.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 0,98% | - |
| 19.08.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -1,55% | 54,00 |
| 16.08.2024 | 26,88 | 27,08 | 26,88 | 27,08 | 2,19% | 45,00 |
| 15.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,30% | - |
| 14.08.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 0,76% | - |
| 13.08.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -1,35% | - |
| 12.08.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 1,14% | - |
| 09.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,90% | - |
| 08.08.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,91% | - |
| 07.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -1,20% | - |
| 06.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 4,23% | - |
| 05.08.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -4,99% | - |