22,740€
-1,13%
Echtzeit-Aktienkurs VERALLIA SA (PROM.)EO3,38
Bid:
Ask:
Aktienkurse zur VERALLIA SA (PROM.)EO3,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,96% | - |
| 06.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,35% | - |
| 05.11.2025 | 22,08 | 22,92 | 22,08 | 22,92 | 3,71% | 70,00 |
| 04.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,52% | - |
| 03.11.2025 | 22,60 | 22,60 | 22,44 | 22,44 | -0,09% | 200,00 |
| 31.10.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -2,26% | - |
| 30.10.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 4,17% | - |
| 29.10.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -1,25% | - |
| 28.10.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -3,12% | - |
| 27.10.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,35% | - |
| 24.10.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 4,55% | - |
| 23.10.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,87% | 100,00 |
| 22.10.2025 | 23,08 | 23,08 | 22,40 | 22,40 | -1,67% | 700,00 |
| 21.10.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 2,52% | - |
| 20.10.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,45% | - |
| 17.10.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,00% | - |
| 16.10.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,64% | - |
| 15.10.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,83% | - |
| 14.10.2025 | 22,08 | 22,08 | 21,80 | 21,80 | -3,28% | 700,00 |
| 13.10.2025 | 22,56 | 22,56 | 22,54 | 22,54 | -2,59% | 650,00 |
| 10.10.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 0,17% | - |
| 09.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,28% | - |
| 08.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,26% | - |
| 07.10.2025 | 23,34 | 23,34 | 23,34 | 23,34 | -1,60% | - |
| 06.10.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -0,59% | - |
| 03.10.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 1,10% | - |
| 02.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,17% | - |
| 01.10.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 0,34% | - |
| 30.09.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 0,34% | - |
| 29.09.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -0,85% | 42,00 |
| 26.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 25.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,08% | - |
| 24.09.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,68% | - |
| 23.09.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 0,94% | - |
| 22.09.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,93% | - |
| 19.09.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,50% | - |
| 18.09.2025 | 24,02 | 24,02 | 24,02 | 24,02 | 1,95% | - |
| 17.09.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 0,26% | - |
| 16.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,43% | - |
| 15.09.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 0,25% | - |
| 12.09.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,04% | - |
| 11.09.2025 | 23,80 | 23,89 | 23,46 | 23,77 | 0,30% | 21,00 |
| 10.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,13% | - |
| 09.09.2025 | 23,91 | 24,06 | 23,59 | 23,67 | -1,05% | 560,00 |
| 08.09.2025 | 24,21 | 24,29 | 23,88 | 23,92 | -0,99% | - |
| 05.09.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 1,00% | - |
| 04.09.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -0,17% | - |
| 03.09.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -0,25% | - |
| 02.09.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -2,28% | - |
| 01.09.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -1,60% | - |
| 29.08.2025 | 24,82 | 24,98 | 24,82 | 24,98 | -2,42% | 200,00 |
| 28.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,81% | - |
| 27.08.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,08% | - |
| 26.08.2025 | 26,16 | 26,32 | 26,16 | 26,32 | -1,72% | 600,00 |
| 25.08.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 1,75% | - |
| 22.08.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 1,86% | - |
| 21.08.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,16% | - |
| 20.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,47% | - |
| 19.08.2025 | 25,74 | 25,74 | 25,68 | 25,68 | -5,80% | 100,00 |
| 18.08.2025 | 27,68 | 27,68 | 27,26 | 27,26 | -5,81% | 220,00 |
| 15.08.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 2,77% | - |
| 14.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,21% | - |
| 13.08.2025 | 28,28 | 28,28 | 28,22 | 28,22 | -0,07% | 300,00 |
| 12.08.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -0,49% | - |
| 11.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,42% | - |
| 08.08.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,36% | - |
| 07.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,28% | - |
| 06.08.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,00% | - |
| 05.08.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -0,07% | - |
| 04.08.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,00% | - |
| 01.08.2025 | 27,98 | 28,26 | 27,98 | 28,26 | 0,21% | 524,00 |
| 31.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,07% | - |
| 30.07.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,56% | - |
| 29.07.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,14% | - |
| 28.07.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | 43,00 |
| 25.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,14% | - |
| 24.07.2025 | 28,28 | 28,28 | 28,24 | 28,24 | 0,14% | 300,00 |
| 23.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,21% | - |
| 22.07.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,28% | - |
| 21.07.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,07% | - |
| 18.07.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,00% | - |
| 17.07.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,21% | - |
| 16.07.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,35% | - |
| 15.07.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 1,29% | - |
| 14.07.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -0,50% | - |
| 11.07.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,36% | - |
| 10.07.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 0,00% | - |
| 09.07.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 0,07% | - |
| 08.07.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,21% | - |
| 07.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,50% | - |
| 04.07.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,43% | - |
| 03.07.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,14% | - |
| 02.07.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,07% | - |
| 01.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,07% | - |
| 30.06.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,00% | - |
| 27.06.2025 | 28,22 | 28,22 | 28,22 | 28,22 | 0,14% | - |
| 26.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,00% | - |
| 25.06.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,07% | - |
| 24.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 23.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,28% | 30,00 |