28,050€
0,90%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,65% | - |
| 15.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 14.05.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,43% | - |
| 13.05.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -6,09% | - |
| 12.05.2025 | 29,58 | 29,58 | 29,58 | 29,58 | 0,75% | - |
| 09.05.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,00% | - |
| 08.05.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,20% | - |
| 07.05.2025 | 29,32 | 29,38 | 29,30 | 29,30 | 0,41% | 3.500,00 |
| 06.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -0,27% | - |
| 05.05.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -0,41% | - |
| 02.05.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 0,75% | - |
| 30.04.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -0,41% | - |
| 29.04.2025 | 29,12 | 29,28 | 29,12 | 29,28 | -0,14% | 50,00 |
| 28.04.2025 | 29,18 | 29,32 | 29,18 | 29,32 | 0,55% | 400,00 |
| 25.04.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 3,99% | - |
| 24.04.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,98% | - |
| 23.04.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,56% | 200,00 |
| 22.04.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,14% | - |
| 17.04.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 4,44% | - |
| 16.04.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,94% | - |
| 15.04.2025 | 27,52 | 27,74 | 27,52 | 27,74 | 1,39% | 500,00 |
| 14.04.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -1,37% | - |
| 11.04.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,00% | - |
| 10.04.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 6,86% | - |
| 09.04.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -3,21% | - |
| 08.04.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 1,75% | - |
| 07.04.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -6,26% | - |
| 04.04.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -0,57% | - |
| 03.04.2025 | 28,00 | 28,28 | 28,00 | 28,28 | -0,56% | 45,00 |
| 02.04.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,91% | - |
| 01.04.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,42% | - |
| 31.03.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,90% | - |
| 28.03.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,62% | - |
| 27.03.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,27% | - |
| 26.03.2025 | 29,18 | 29,18 | 29,10 | 29,10 | -0,34% | 43,00 |
| 25.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,21% | - |
| 24.03.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,55% | - |
| 21.03.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,41% | - |
| 20.03.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,00% | 60,00 |
| 19.03.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,20% | - |
| 18.03.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,27% | - |
| 17.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 14.03.2025 | 29,16 | 29,30 | 29,16 | 29,30 | 0,27% | 82,00 |
| 13.03.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,07% | - |
| 12.03.2025 | 29,46 | 29,46 | 29,20 | 29,20 | 0,34% | 1.010,00 |
| 11.03.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,89% | - |
| 10.03.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 5,16% | - |
| 07.03.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 1,01% | - |
| 06.03.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 2,98% | - |
| 05.03.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,30% | - |
| 04.03.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -1,98% | - |
| 03.03.2025 | 26,78 | 27,34 | 26,78 | 27,30 | 3,25% | 2.200,00 |
| 28.02.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,75% | - |
| 27.02.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,23% | - |
| 26.02.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,83% | - |
| 25.02.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -2,37% | - |
| 24.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 21.02.2025 | 27,10 | 27,20 | 27,10 | 27,20 | -0,15% | 100,00 |
| 20.02.2025 | 27,78 | 27,78 | 27,24 | 27,24 | 5,99% | 211,00 |
| 19.02.2025 | 28,48 | 28,48 | 25,70 | 25,70 | -10,70% | 75,00 |
| 18.02.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 1,41% | - |
| 17.02.2025 | 28,34 | 28,38 | 28,34 | 28,38 | 0,21% | 250,00 |
| 14.02.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -2,07% | - |
| 13.02.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,91% | - |
| 12.02.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,42% | - |
| 11.02.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,42% | - |
| 10.02.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -1,52% | - |
| 07.02.2025 | 29,12 | 29,12 | 28,86 | 28,86 | 0,14% | 250,00 |
| 06.02.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 2,27% | - |
| 05.02.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -1,40% | - |
| 04.02.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,76% | - |
| 03.02.2025 | 28,88 | 28,88 | 28,32 | 28,80 | -7,63% | 1.200,00 |
| 31.01.2025 | 26,78 | 31,18 | 26,78 | 31,18 | 18,56% | 1.200,00 |
| 30.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,08% | - |
| 29.01.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 1,15% | - |
| 28.01.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 1,41% | - |
| 27.01.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 1,51% | - |
| 24.01.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 1,20% | - |
| 23.01.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -0,87% | - |
| 22.01.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 2,69% | - |
| 21.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,91% | - |
| 20.01.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 7,32% | - |
| 17.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,97% | - |
| 16.01.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,00% | - |
| 15.01.2025 | 22,52 | 22,62 | 22,52 | 22,62 | -1,91% | 150,00 |
| 14.01.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -1,11% | - |
| 13.01.2025 | 23,32 | 23,32 | 23,32 | 23,32 | 1,04% | - |
| 10.01.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -1,28% | - |
| 09.01.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -1,02% | - |
| 08.01.2025 | 23,62 | 23,62 | 23,62 | 23,62 | -0,34% | - |
| 07.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 1,02% | - |
| 06.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -1,35% | - |
| 03.01.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -2,54% | - |
| 02.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 30.12.2024 | 23,38 | 23,60 | 23,38 | 23,60 | 0,25% | 200,00 |
| 27.12.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 1,55% | - |
| 23.12.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,31% | - |
| 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% | - |