27,040€
-1,46%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,87 | 28,01 | 26,89 | 27,62 | -0,29% | - |
| 10.04.2025 | 27,89 | 28,11 | 26,98 | 27,70 | -1,35% | - |
| 09.04.2025 | 26,14 | 28,86 | 26,05 | 28,08 | 6,77% | - |
| 08.04.2025 | 27,05 | 27,30 | 25,96 | 26,30 | -1,02% | - |
| 07.04.2025 | 26,67 | 27,08 | 24,83 | 26,57 | -2,92% | 40,00 |
| 04.04.2025 | 28,17 | 28,23 | 26,73 | 27,37 | -2,87% | - |
| 03.04.2025 | 27,95 | 28,49 | 27,95 | 28,18 | -1,67% | - |
| 02.04.2025 | 28,57 | 28,71 | 28,43 | 28,66 | 0,21% | - |
| 01.04.2025 | 28,72 | 28,89 | 28,48 | 28,60 | -0,42% | - |
| 31.03.2025 | 28,89 | 28,98 | 28,31 | 28,72 | -0,59% | - |
| 28.03.2025 | 29,20 | 29,20 | 28,67 | 28,89 | -1,03% | - |
| 27.03.2025 | 29,23 | 29,23 | 29,09 | 29,19 | 0,21% | - |
| 26.03.2025 | 29,39 | 29,41 | 29,02 | 29,13 | -0,61% | 1.000,00 |
| 25.03.2025 | 29,31 | 29,41 | 29,27 | 29,31 | -0,14% | - |
| 24.03.2025 | 29,38 | 29,44 | 29,26 | 29,35 | 0,34% | - |
| 21.03.2025 | 29,39 | 29,39 | 29,17 | 29,25 | -0,17% | - |
| 20.03.2025 | 29,26 | 29,41 | 29,26 | 29,30 | 0,21% | - |
| 19.03.2025 | 29,31 | 29,43 | 29,15 | 29,24 | -0,27% | - |
| 18.03.2025 | 29,43 | 29,46 | 29,27 | 29,32 | -0,34% | - |
| 17.03.2025 | 29,26 | 29,46 | 29,15 | 29,42 | 0,31% | - |
| 14.03.2025 | 29,31 | 29,43 | 29,23 | 29,33 | 0,07% | - |
| 13.03.2025 | 29,42 | 29,42 | 29,17 | 29,31 | -0,07% | - |
| 12.03.2025 | 29,38 | 29,42 | 29,21 | 29,33 | 0,00% | - |
| 11.03.2025 | 29,39 | 29,64 | 29,04 | 29,33 | 0,20% | - |
| 10.03.2025 | 29,40 | 29,48 | 29,02 | 29,27 | 2,85% | - |
| 07.03.2025 | 28,11 | 28,49 | 27,57 | 28,46 | 1,03% | - |
| 06.03.2025 | 27,60 | 28,37 | 27,53 | 28,17 | 2,47% | - |
| 05.03.2025 | 27,15 | 27,57 | 27,01 | 27,49 | 1,97% | - |
| 04.03.2025 | 26,88 | 27,22 | 26,26 | 26,96 | 0,30% | - |
| 03.03.2025 | 27,27 | 27,84 | 26,72 | 26,88 | -1,07% | - |
| 28.02.2025 | 26,70 | 27,21 | 26,60 | 27,17 | 1,12% | - |
| 27.02.2025 | 26,64 | 27,14 | 26,55 | 26,87 | 1,17% | - |
| 26.02.2025 | 26,90 | 27,18 | 26,49 | 26,56 | -0,86% | - |
| 25.02.2025 | 26,33 | 26,91 | 26,26 | 26,79 | 1,86% | - |
| 24.02.2025 | 27,03 | 27,07 | 26,28 | 26,30 | -1,72% | - |
| 21.02.2025 | 27,23 | 27,44 | 26,65 | 26,76 | -1,51% | - |
| 20.02.2025 | 27,47 | 27,97 | 27,04 | 27,17 | -3,03% | - |
| 19.02.2025 | 28,49 | 28,97 | 25,93 | 28,02 | -1,72% | 10,00 |
| 18.02.2025 | 28,80 | 28,96 | 28,47 | 28,51 | -1,11% | - |
| 17.02.2025 | 28,29 | 29,05 | 28,27 | 28,83 | 2,02% | - |
| 14.02.2025 | 28,27 | 28,67 | 28,24 | 28,26 | 0,11% | - |
| 13.02.2025 | 29,26 | 29,32 | 28,15 | 28,23 | -3,29% | - |
| 12.02.2025 | 28,79 | 29,22 | 28,45 | 29,19 | 1,39% | - |
| 11.02.2025 | 28,71 | 28,86 | 28,48 | 28,79 | -0,35% | - |
| 10.02.2025 | 28,67 | 28,91 | 28,56 | 28,89 | 1,12% | - |
| 07.02.2025 | 29,19 | 29,45 | 28,39 | 28,57 | -1,92% | - |
| 06.02.2025 | 28,68 | 29,32 | 28,48 | 29,13 | 1,64% | - |
| 05.02.2025 | 28,38 | 28,74 | 28,09 | 28,66 | 0,67% | - |
| 04.02.2025 | 28,65 | 29,11 | 28,27 | 28,47 | -0,32% | - |
| 03.02.2025 | 29,59 | 29,73 | 27,72 | 28,56 | -5,31% | 1.710,00 |
| 31.01.2025 | 26,79 | 32,11 | 26,47 | 30,16 | 12,41% | - |
| 30.01.2025 | 26,37 | 27,08 | 26,12 | 26,83 | 2,09% | - |
| 29.01.2025 | 26,35 | 26,37 | 25,81 | 26,28 | 0,54% | - |
| 28.01.2025 | 25,99 | 26,35 | 25,60 | 26,14 | 0,19% | - |
| 27.01.2025 | 25,73 | 26,15 | 25,40 | 26,09 | 0,27% | - |
| 24.01.2025 | 25,43 | 26,12 | 25,35 | 26,02 | 2,48% | - |
| 23.01.2025 | 24,98 | 25,53 | 24,85 | 25,39 | 1,72% | - |
| 22.01.2025 | 25,20 | 25,46 | 24,83 | 24,96 | -1,07% | 321,00 |
| 21.01.2025 | 24,71 | 25,24 | 24,37 | 25,23 | 1,82% | 150,00 |
| 20.01.2025 | 24,09 | 25,01 | 24,09 | 24,78 | 2,86% | - |
| 17.01.2025 | 22,62 | 24,14 | 22,52 | 24,09 | 6,78% | - |
| 16.01.2025 | 22,72 | 23,00 | 22,44 | 22,56 | -0,13% | - |
| 15.01.2025 | 22,68 | 22,96 | 22,27 | 22,59 | -0,35% | - |
| 14.01.2025 | 23,28 | 23,41 | 22,51 | 22,67 | -2,45% | - |
| 13.01.2025 | 23,42 | 23,66 | 22,95 | 23,24 | -1,23% | - |
| 10.01.2025 | 23,14 | 24,16 | 23,06 | 23,53 | 1,47% | - |
| 09.01.2025 | 23,37 | 23,47 | 23,14 | 23,19 | -0,81% | - |
| 08.01.2025 | 23,60 | 23,88 | 23,27 | 23,38 | -1,31% | - |
| 07.01.2025 | 23,78 | 24,01 | 23,34 | 23,69 | -0,50% | - |
| 06.01.2025 | 23,62 | 24,57 | 23,48 | 23,81 | 1,62% | - |
| 03.01.2025 | 23,99 | 24,07 | 23,40 | 23,43 | -2,05% | - |
| 02.01.2025 | 24,31 | 24,96 | 23,54 | 23,92 | 1,27% | - |
| 30.12.2024 | 23,61 | 25,60 | 23,52 | 23,62 | -0,30% | - |
| 27.12.2024 | 23,65 | 23,85 | 23,32 | 23,69 | 1,02% | - |
| 23.12.2024 | 23,14 | 23,47 | 22,91 | 23,45 | 1,43% | - |
| 20.12.2024 | 22,66 | 23,35 | 22,48 | 23,12 | 1,63% | - |
| 19.12.2024 | 23,18 | 25,77 | 22,59 | 22,75 | -1,98% | - |
| 18.12.2024 | 23,46 | 23,70 | 23,17 | 23,21 | -1,02% | - |
| 17.12.2024 | 23,57 | 23,71 | 23,42 | 23,45 | -0,64% | - |
| 16.12.2024 | 23,57 | 23,76 | 23,36 | 23,60 | -0,08% | - |
| 13.12.2024 | 23,92 | 24,31 | 23,53 | 23,62 | -1,25% | - |
| 12.12.2024 | 24,30 | 24,85 | 23,92 | 23,92 | -1,77% | - |
| 11.12.2024 | 24,53 | 24,59 | 24,20 | 24,35 | -0,61% | - |
| 10.12.2024 | 24,83 | 24,96 | 24,49 | 24,50 | -1,49% | - |
| 09.12.2024 | 24,58 | 25,27 | 24,56 | 24,87 | 1,14% | - |
| 06.12.2024 | 24,01 | 24,66 | 23,99 | 24,59 | 2,37% | - |
| 05.12.2024 | 23,77 | 24,30 | 23,75 | 24,02 | 0,97% | - |
| 04.12.2024 | 24,03 | 24,09 | 23,75 | 23,79 | -0,96% | - |
| 03.12.2024 | 24,50 | 24,75 | 23,81 | 24,02 | -2,04% | 718,00 |
| 02.12.2024 | 25,06 | 25,16 | 24,37 | 24,52 | -2,81% | - |
| 29.11.2024 | 25,01 | 25,29 | 24,97 | 25,23 | 0,52% | - |
| 28.11.2024 | 25,29 | 25,32 | 25,02 | 25,10 | -0,40% | - |
| 27.11.2024 | 24,94 | 25,20 | 24,74 | 25,20 | 0,88% | - |
| 26.11.2024 | 25,53 | 25,64 | 24,82 | 24,98 | -2,61% | 200,00 |
| 25.11.2024 | 26,10 | 26,29 | 25,26 | 25,65 | -1,35% | - |
| 22.11.2024 | 25,57 | 26,06 | 25,51 | 26,00 | 1,56% | - |
| 21.11.2024 | 26,22 | 26,24 | 25,26 | 25,60 | -2,33% | - |
| 20.11.2024 | 26,27 | 27,05 | 25,90 | 26,21 | -0,11% | - |
| 19.11.2024 | 26,33 | 26,61 | 25,94 | 26,24 | 0,11% | - |
| 18.11.2024 | 27,21 | 27,26 | 26,16 | 26,21 | -3,43% | - |