23,080€
1,76%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,75 | 27,20 | 26,55 | 27,14 | 1,12% | - |
| 14.11.2024 | 26,14 | 27,02 | 26,14 | 26,84 | 2,21% | - |
| 13.11.2024 | 26,13 | 26,52 | 25,82 | 26,26 | -0,11% | - |
| 12.11.2024 | 26,82 | 26,87 | 26,14 | 26,29 | -2,59% | - |
| 11.11.2024 | 26,91 | 27,34 | 26,88 | 26,99 | 0,45% | - |
| 08.11.2024 | 27,35 | 27,91 | 26,68 | 26,87 | -4,48% | - |
| 07.11.2024 | 27,31 | 28,19 | 27,19 | 28,13 | 3,12% | - |
| 06.11.2024 | 27,50 | 28,22 | 27,16 | 27,28 | -0,62% | - |
| 05.11.2024 | 27,16 | 27,56 | 26,98 | 27,45 | 1,25% | - |
| 04.11.2024 | 27,20 | 27,26 | 26,81 | 27,11 | 0,07% | - |
| 01.11.2024 | 25,98 | 27,18 | 25,98 | 27,09 | 3,59% | - |
| 31.10.2024 | 26,28 | 26,45 | 25,84 | 26,15 | -0,98% | - |
| 30.10.2024 | 27,87 | 27,87 | 26,26 | 26,41 | -5,34% | - |
| 29.10.2024 | 27,99 | 28,27 | 27,81 | 27,90 | -0,18% | - |
| 28.10.2024 | 28,18 | 28,26 | 27,69 | 27,95 | -0,21% | - |
| 25.10.2024 | 28,49 | 28,68 | 27,97 | 28,01 | -1,75% | - |
| 24.10.2024 | 28,18 | 28,75 | 28,17 | 28,51 | 1,39% | - |
| 23.10.2024 | 25,40 | 28,38 | 25,33 | 28,12 | 10,14% | 500,00 |
| 22.10.2024 | 25,47 | 25,57 | 25,33 | 25,53 | 0,16% | - |
| 21.10.2024 | 25,39 | 25,74 | 25,31 | 25,49 | 0,16% | - |
| 18.10.2024 | 24,59 | 25,51 | 24,54 | 25,45 | 3,58% | - |
| 17.10.2024 | 24,49 | 24,89 | 24,45 | 24,57 | 0,45% | - |
| 16.10.2024 | 24,54 | 24,70 | 24,24 | 24,46 | -0,49% | - |
| 15.10.2024 | 24,66 | 24,99 | 24,37 | 24,58 | -0,49% | - |
| 14.10.2024 | 25,23 | 25,26 | 24,36 | 24,70 | -2,10% | - |
| 11.10.2024 | 25,23 | 25,46 | 24,99 | 25,23 | 0,36% | - |
| 10.10.2024 | 25,13 | 25,27 | 24,89 | 25,14 | -0,20% | - |
| 09.10.2024 | 24,79 | 25,33 | 24,74 | 25,19 | 1,53% | 70,00 |
| 08.10.2024 | 25,20 | 25,40 | 24,71 | 24,81 | -2,28% | - |
| 07.10.2024 | 25,72 | 25,90 | 25,20 | 25,39 | -1,51% | - |
| 04.10.2024 | 26,19 | 26,38 | 25,72 | 25,78 | -1,53% | - |
| 03.10.2024 | 26,07 | 26,46 | 25,89 | 26,18 | -0,11% | - |
| 02.10.2024 | 25,70 | 26,40 | 25,34 | 26,21 | 1,94% | - |
| 01.10.2024 | 26,27 | 26,52 | 25,63 | 25,71 | -2,17% | - |
| 30.09.2024 | 27,34 | 27,34 | 26,07 | 26,28 | -3,63% | - |
| 27.09.2024 | 26,65 | 27,46 | 26,61 | 27,27 | 1,75% | - |
| 26.09.2024 | 25,95 | 26,80 | 25,95 | 26,80 | 3,76% | - |
| 25.09.2024 | 25,56 | 26,26 | 25,50 | 25,83 | 0,58% | - |
| 24.09.2024 | 26,39 | 26,73 | 25,59 | 25,68 | -2,84% | - |
| 23.09.2024 | 26,91 | 26,91 | 26,20 | 26,43 | -0,94% | - |
| 20.09.2024 | 27,73 | 27,77 | 26,64 | 26,68 | -3,75% | - |
| 19.09.2024 | 27,15 | 27,93 | 27,11 | 27,72 | 2,78% | 200,00 |
| 18.09.2024 | 26,69 | 27,24 | 26,49 | 26,97 | 1,09% | - |
| 17.09.2024 | 26,66 | 26,73 | 26,39 | 26,68 | 0,11% | - |
| 16.09.2024 | 26,54 | 26,66 | 25,94 | 26,65 | 0,45% | - |
| 13.09.2024 | 26,09 | 26,64 | 25,91 | 26,53 | 1,61% | - |
| 12.09.2024 | 26,03 | 26,24 | 25,73 | 26,11 | 0,50% | - |
| 11.09.2024 | 25,93 | 26,35 | 25,68 | 25,98 | -0,15% | 175,00 |
| 10.09.2024 | 26,25 | 26,31 | 25,80 | 26,02 | -1,18% | - |
| 09.09.2024 | 26,05 | 26,53 | 25,92 | 26,33 | 2,13% | - |
| 06.09.2024 | 26,11 | 26,21 | 25,76 | 25,78 | -1,41% | - |
| 05.09.2024 | 26,04 | 26,36 | 25,84 | 26,15 | 0,23% | - |
| 04.09.2024 | 26,36 | 26,45 | 25,53 | 26,09 | -1,70% | - |
| 03.09.2024 | 26,82 | 26,93 | 26,36 | 26,54 | -1,15% | - |
| 02.09.2024 | 26,91 | 29,77 | 26,14 | 26,85 | -0,33% | - |
| 30.08.2024 | 26,52 | 27,04 | 26,35 | 26,94 | 4,66% | 75,00 |
| 29.08.2024 | 25,97 | 26,58 | 25,74 | 25,74 | -1,00% | - |
| 28.08.2024 | 26,26 | 26,30 | 25,91 | 26,00 | -0,84% | - |
| 27.08.2024 | 26,66 | 26,70 | 25,82 | 26,22 | -1,54% | - |
| 26.08.2024 | 26,15 | 26,67 | 26,01 | 26,63 | 2,31% | - |
| 23.08.2024 | 25,71 | 26,18 | 25,71 | 26,03 | 1,48% | - |
| 22.08.2024 | 26,18 | 26,28 | 25,62 | 25,65 | -2,14% | - |
| 21.08.2024 | 26,41 | 26,53 | 26,14 | 26,21 | -0,61% | - |
| 20.08.2024 | 26,62 | 26,78 | 26,35 | 26,37 | -1,16% | - |
| 19.08.2024 | 26,55 | 26,86 | 26,52 | 26,68 | 0,49% | 900,00 |
| 16.08.2024 | 26,85 | 26,96 | 26,54 | 26,55 | -1,04% | - |
| 15.08.2024 | 26,37 | 27,19 | 26,36 | 26,83 | 1,82% | - |
| 14.08.2024 | 26,24 | 26,74 | 26,24 | 26,35 | 0,42% | 900,00 |
| 13.08.2024 | 26,35 | 26,37 | 25,96 | 26,24 | -0,46% | - |
| 12.08.2024 | 26,69 | 26,81 | 26,24 | 26,36 | -0,98% | - |
| 09.08.2024 | 26,35 | 27,26 | 26,28 | 26,62 | 0,19% | 2.000,00 |
| 08.08.2024 | 26,57 | 26,75 | 26,10 | 26,57 | 0,72% | - |
| 07.08.2024 | 26,42 | 27,09 | 26,17 | 26,38 | 1,27% | - |
| 06.08.2024 | 26,66 | 26,85 | 25,68 | 26,05 | -0,61% | - |
| 05.08.2024 | 25,53 | 26,54 | 24,90 | 26,21 | 0,04% | - |