23,000€
-0,86%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 24,19 | 24,20 | 23,20 | 23,20 | -2,77% | 500,00 |
| 08.12.2025 | 24,23 | 24,27 | 23,86 | 23,86 | -0,58% | - |
| 05.12.2025 | 24,38 | 24,40 | 24,00 | 24,00 | -0,41% | - |
| 04.12.2025 | 24,00 | 24,36 | 23,99 | 24,10 | 1,52% | - |
| 03.12.2025 | 23,73 | 24,06 | 23,72 | 23,74 | 1,02% | - |
| 02.12.2025 | 23,85 | 23,88 | 23,50 | 23,50 | -0,42% | - |
| 01.12.2025 | 23,78 | 23,87 | 23,49 | 23,60 | -0,59% | - |
| 28.11.2025 | 23,81 | 23,92 | 23,74 | 23,74 | 0,25% | - |
| 27.11.2025 | 23,92 | 23,94 | 23,68 | 23,68 | 0,42% | - |
| 26.11.2025 | 23,62 | 23,94 | 23,56 | 23,58 | 0,26% | - |
| 25.11.2025 | 23,78 | 23,78 | 23,48 | 23,52 | 0,00% | - |
| 24.11.2025 | 23,45 | 24,05 | 23,45 | 23,52 | 2,53% | - |
| 21.11.2025 | 22,94 | 23,50 | 22,89 | 22,94 | 0,53% | - |
| 20.11.2025 | 22,69 | 23,15 | 22,69 | 22,82 | 1,51% | - |
| 19.11.2025 | 22,30 | 22,60 | 22,23 | 22,48 | 0,99% | - |
| 18.11.2025 | 22,60 | 22,63 | 22,24 | 22,26 | -1,59% | - |
| 17.11.2025 | 23,02 | 23,08 | 22,54 | 22,62 | -1,31% | - |
| 14.11.2025 | 23,46 | 23,63 | 22,92 | 22,92 | -1,29% | - |
| 13.11.2025 | 23,10 | 23,59 | 23,03 | 23,22 | 0,96% | - |
| 12.11.2025 | 22,93 | 23,18 | 22,93 | 23,00 | 1,32% | - |
| 11.11.2025 | 22,47 | 23,03 | 22,47 | 22,70 | 1,98% | - |
| 10.11.2025 | 22,38 | 22,87 | 22,26 | 22,26 | -0,36% | - |
| 07.11.2025 | 22,68 | 22,86 | 22,33 | 22,34 | -1,24% | - |
| 06.11.2025 | 22,88 | 23,08 | 22,62 | 22,62 | -2,08% | - |
| 05.11.2025 | 22,25 | 23,10 | 22,11 | 23,10 | 4,43% | 111,00 |
| 04.11.2025 | 22,33 | 22,34 | 22,11 | 22,12 | -0,27% | - |
| 03.11.2025 | 22,64 | 22,66 | 22,18 | 22,18 | -1,68% | - |
| 31.10.2025 | 22,47 | 22,72 | 22,47 | 22,56 | -0,79% | - |
| 30.10.2025 | 23,01 | 23,04 | 22,42 | 22,74 | -0,96% | - |
| 29.10.2025 | 22,37 | 23,28 | 22,36 | 22,96 | 2,78% | - |
| 28.10.2025 | 22,42 | 22,51 | 22,20 | 22,34 | -0,89% | - |
| 27.10.2025 | 23,02 | 23,02 | 22,54 | 22,54 | -1,31% | - |
| 24.10.2025 | 22,74 | 23,09 | 22,67 | 22,84 | 3,72% | - |
| 23.10.2025 | 22,00 | 22,86 | 21,34 | 22,02 | -4,92% | - |
| 22.10.2025 | 23,35 | 23,38 | 23,04 | 23,16 | 0,52% | - |
| 21.10.2025 | 22,59 | 23,42 | 22,58 | 23,04 | 3,41% | - |
| 20.10.2025 | 22,29 | 22,62 | 22,09 | 22,28 | 0,45% | - |
| 17.10.2025 | 22,12 | 22,39 | 22,02 | 22,18 | 0,00% | 60,00 |
| 16.10.2025 | 22,29 | 22,35 | 22,12 | 22,18 | -0,98% | - |
| 15.10.2025 | 21,86 | 22,53 | 21,85 | 22,40 | 2,56% | 46,00 |
| 14.10.2025 | 22,36 | 22,36 | 21,77 | 21,84 | -1,97% | - |
| 13.10.2025 | 22,80 | 22,81 | 22,28 | 22,28 | -2,45% | - |
| 10.10.2025 | 23,22 | 23,24 | 22,78 | 22,84 | -0,87% | - |
| 09.10.2025 | 23,16 | 23,29 | 23,04 | 23,04 | 0,00% | - |
| 08.10.2025 | 23,48 | 23,48 | 23,04 | 23,04 | -1,37% | - |
| 07.10.2025 | 23,50 | 23,51 | 23,33 | 23,36 | 0,26% | - |
| 06.10.2025 | 23,78 | 23,78 | 23,30 | 23,30 | -1,60% | - |
| 03.10.2025 | 23,92 | 23,94 | 23,68 | 23,68 | -0,59% | - |
| 02.10.2025 | 23,46 | 23,98 | 23,45 | 23,82 | 2,41% | - |
| 01.10.2025 | 23,61 | 23,67 | 23,26 | 23,26 | -0,85% | - |
| 30.09.2025 | 23,61 | 23,67 | 23,35 | 23,46 | 0,43% | - |
| 29.09.2025 | 23,44 | 23,55 | 23,27 | 23,36 | 0,00% | - |
| 26.09.2025 | 23,50 | 23,62 | 23,36 | 23,36 | -1,68% | - |
| 25.09.2025 | 23,86 | 23,92 | 23,52 | 23,76 | -0,08% | - |
| 24.09.2025 | 23,83 | 23,88 | 23,70 | 23,78 | 0,00% | - |
| 23.09.2025 | 23,72 | 23,90 | 23,57 | 23,78 | 0,59% | - |
| 22.09.2025 | 23,33 | 23,77 | 23,33 | 23,64 | 1,46% | - |
| 19.09.2025 | 23,84 | 23,97 | 23,26 | 23,30 | -3,24% | - |
| 18.09.2025 | 23,90 | 24,39 | 23,77 | 24,08 | 2,73% | - |
| 17.09.2025 | 23,69 | 24,03 | 23,44 | 23,44 | -0,80% | - |
| 16.09.2025 | 23,56 | 23,79 | 23,49 | 23,63 | 0,81% | - |
| 15.09.2025 | 23,70 | 23,83 | 23,44 | 23,44 | -1,18% | - |
| 12.09.2025 | 23,68 | 23,84 | 23,59 | 23,72 | 0,76% | - |
| 11.09.2025 | 23,59 | 23,88 | 23,49 | 23,54 | -0,17% | - |
| 10.09.2025 | 23,66 | 23,84 | 23,58 | 23,58 | -1,42% | - |
| 08.09.2025 | 24,24 | 24,33 | 23,92 | 23,92 | -0,83% | - |
| 05.09.2025 | 24,20 | 24,26 | 24,04 | 24,12 | -0,21% | - |
| 04.09.2025 | 23,76 | 24,20 | 23,74 | 24,17 | 2,68% | - |
| 03.09.2025 | 23,97 | 24,04 | 23,54 | 23,54 | -1,75% | - |
| 02.09.2025 | 24,11 | 24,32 | 23,91 | 23,96 | -0,17% | - |
| 01.09.2025 | 24,37 | 24,47 | 23,92 | 24,00 | -1,32% | - |
| 29.08.2025 | 24,86 | 24,98 | 24,32 | 24,32 | -2,21% | - |
| 28.08.2025 | 25,61 | 25,73 | 24,85 | 24,87 | -2,89% | - |
| 27.08.2025 | 26,09 | 26,27 | 25,59 | 25,61 | -1,80% | - |
| 26.08.2025 | 26,39 | 26,50 | 25,91 | 26,08 | -1,29% | - |
| 25.08.2025 | 26,95 | 26,96 | 26,34 | 26,42 | -2,00% | - |
| 22.08.2025 | 26,33 | 26,97 | 26,25 | 26,96 | 2,82% | - |
| 21.08.2025 | 26,02 | 26,34 | 25,94 | 26,22 | 1,27% | - |
| 20.08.2025 | 25,66 | 26,02 | 25,61 | 25,89 | 0,98% | - |
| 19.08.2025 | 25,62 | 25,88 | 25,62 | 25,64 | 0,04% | - |
| 18.08.2025 | 27,33 | 27,33 | 25,39 | 25,63 | -7,00% | - |
| 15.08.2025 | 28,91 | 28,93 | 27,56 | 27,56 | -4,24% | - |
| 14.08.2025 | 28,37 | 28,96 | 28,19 | 28,78 | 1,70% | - |
| 13.08.2025 | 28,16 | 28,38 | 28,16 | 28,30 | -0,04% | - |
| 12.08.2025 | 28,27 | 28,31 | 28,19 | 28,31 | 0,39% | - |
| 11.08.2025 | 28,18 | 28,34 | 28,18 | 28,20 | 0,04% | - |
| 08.08.2025 | 28,25 | 28,33 | 28,17 | 28,19 | -0,32% | - |
| 07.08.2025 | 28,21 | 28,38 | 28,19 | 28,28 | 0,04% | - |
| 06.08.2025 | 28,31 | 28,31 | 28,22 | 28,27 | -0,25% | - |
| 05.08.2025 | 28,20 | 28,36 | 28,18 | 28,34 | 0,35% | - |
| 04.08.2025 | 28,20 | 28,27 | 28,19 | 28,24 | 0,04% | - |
| 01.08.2025 | 28,30 | 28,35 | 28,15 | 28,23 | -0,04% | - |
| 31.07.2025 | 28,21 | 28,34 | 28,20 | 28,24 | 0,25% | - |
| 30.07.2025 | 28,21 | 28,32 | 28,15 | 28,17 | -0,32% | - |
| 29.07.2025 | 28,17 | 28,32 | 28,16 | 28,26 | -0,04% | - |
| 28.07.2025 | 28,20 | 28,31 | 28,15 | 28,27 | -0,14% | - |
| 25.07.2025 | 28,35 | 28,37 | 28,13 | 28,31 | -0,21% | - |
| 24.07.2025 | 28,29 | 28,37 | 28,19 | 28,37 | 0,18% | - |
| 23.07.2025 | 28,20 | 28,37 | 28,17 | 28,32 | 0,07% | - |
| 22.07.2025 | 28,31 | 28,32 | 28,24 | 28,30 | 0,39% | - |