25,170€
2,32%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 24,75 | 25,34 | 24,68 | 25,18 | 2,36% | - |
| 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% | - |
| 02.08.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -1,03% | - |
| 01.08.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 1,50% | - |
| 31.07.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 0,98% | - |
| 30.07.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 0,46% | - |
| 29.07.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -2,73% | - |
| 26.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,22% | - |
| 25.07.2024 | 27,90 | 28,14 | 27,04 | 27,04 | -5,72% | 520,00 |
| 24.07.2024 | 28,36 | 28,68 | 28,36 | 28,68 | 2,50% | 100,00 |
| 23.07.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 1,16% | - |
| 22.07.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -0,43% | - |
| 19.07.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 1,31% | - |
| 18.07.2024 | 27,44 | 27,44 | 27,42 | 27,42 | -0,51% | 1.000,00 |
| 17.07.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -1,22% | - |
| 16.07.2024 | 28,40 | 28,40 | 27,90 | 27,90 | -3,93% | 500,00 |
| 15.07.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,95% | - |
| 12.07.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,21% | - |
| 11.07.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -0,81% | - |
| 10.07.2024 | 28,44 | 29,50 | 28,44 | 29,50 | 2,79% | 1.100,00 |
| 09.07.2024 | 32,70 | 32,70 | 28,70 | 28,70 | -11,42% | 753,00 |
| 08.07.2024 | 34,32 | 34,34 | 31,78 | 32,40 | -5,98% | 220,00 |
| 05.07.2024 | 34,46 | 34,46 | 34,46 | 34,46 | 0,47% | - |
| 04.07.2024 | 35,32 | 35,32 | 34,30 | 34,30 | -1,44% | 1.457,00 |
| 03.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,11% | - |
| 02.07.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -0,47% | - |
| 01.07.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -1,21% | - |
| 28.06.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -1,53% | - |
| 27.06.2024 | 35,24 | 35,24 | 35,20 | 35,20 | -1,18% | 56,00 |
| 26.06.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -1,66% | - |
| 25.06.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -1,20% | - |
| 24.06.2024 | 36,82 | 36,82 | 36,66 | 36,66 | -3,32% | 63,00 |
| 21.06.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 2,93% | - |
| 20.06.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 0,27% | - |
| 19.06.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 0,71% | - |
| 18.06.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,11% | - |
| 17.06.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 0,77% | - |
| 14.06.2024 | 37,12 | 37,12 | 36,16 | 36,16 | -4,49% | 345,00 |
| 13.06.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 1,28% | - |
| 12.06.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,32% | - |
| 11.06.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | - |
| 10.06.2024 | 37,56 | 37,60 | 37,56 | 37,60 | -0,53% | 10,00 |
| 07.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,15% | - |
| 06.06.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -0,26% | - |
| 05.06.2024 | 38,34 | 38,34 | 38,34 | 38,34 | 0,58% | - |
| 04.06.2024 | 38,12 | 38,12 | 38,12 | 38,12 | -0,21% | - |
| 03.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,11% | - |