24,760€
1,39%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 26,94 | 26,98 | 25,97 | 26,20 | -4,10% | - |
| 01.08.2024 | 27,25 | 27,88 | 26,96 | 27,32 | 0,37% | - |
| 31.07.2024 | 26,74 | 27,50 | 26,70 | 27,22 | 3,38% | - |
| 30.07.2024 | 26,58 | 26,72 | 26,07 | 26,33 | -1,46% | - |
| 29.07.2024 | 26,47 | 27,16 | 26,35 | 26,72 | 0,38% | - |
| 26.07.2024 | 27,17 | 27,25 | 26,32 | 26,62 | -2,53% | 1.500,00 |
| 25.07.2024 | 28,00 | 28,00 | 26,59 | 27,31 | -4,71% | - |
| 24.07.2024 | 28,53 | 28,90 | 28,04 | 28,66 | 1,16% | - |
| 23.07.2024 | 28,07 | 28,52 | 27,69 | 28,33 | 0,11% | - |
| 22.07.2024 | 27,71 | 28,30 | 27,28 | 28,30 | 3,36% | - |
| 19.07.2024 | 27,89 | 27,98 | 27,34 | 27,38 | -1,33% | - |
| 18.07.2024 | 27,53 | 27,99 | 27,16 | 27,75 | 0,40% | - |
| 17.07.2024 | 27,65 | 27,80 | 27,04 | 27,64 | -1,11% | - |
| 16.07.2024 | 28,53 | 28,55 | 27,53 | 27,95 | -1,62% | - |
| 15.07.2024 | 29,10 | 29,20 | 28,38 | 28,41 | -1,66% | - |
| 12.07.2024 | 29,41 | 29,55 | 28,78 | 28,89 | -2,27% | - |
| 11.07.2024 | 29,19 | 29,81 | 28,65 | 29,56 | 1,16% | - |
| 10.07.2024 | 28,39 | 29,35 | 27,79 | 29,22 | 2,89% | - |
| 09.07.2024 | 32,22 | 33,10 | 28,29 | 28,40 | -11,86% | - |
| 08.07.2024 | 34,37 | 34,69 | 32,01 | 32,22 | -7,33% | - |
| 05.07.2024 | 34,59 | 35,21 | 34,28 | 34,77 | 1,31% | - |
| 04.07.2024 | 35,41 | 35,47 | 33,84 | 34,32 | -2,47% | - |
| 03.07.2024 | 34,87 | 35,45 | 34,52 | 35,19 | 2,03% | - |
| 02.07.2024 | 34,19 | 34,61 | 33,73 | 34,49 | 0,00% | - |
| 01.07.2024 | 34,42 | 35,33 | 34,11 | 34,49 | 1,11% | - |
| 28.06.2024 | 34,79 | 34,89 | 33,61 | 34,11 | -1,30% | - |
| 27.06.2024 | 35,36 | 35,48 | 34,49 | 34,56 | -2,15% | - |
| 26.06.2024 | 35,75 | 35,78 | 34,80 | 35,32 | -1,42% | - |
| 25.06.2024 | 36,36 | 36,36 | 35,47 | 35,83 | -0,78% | - |
| 24.06.2024 | 36,91 | 37,22 | 35,70 | 36,11 | -2,14% | - |
| 21.06.2024 | 38,01 | 38,16 | 36,41 | 36,90 | -3,40% | - |
| 20.06.2024 | 36,97 | 38,24 | 36,77 | 38,20 | 4,20% | - |
| 19.06.2024 | 36,87 | 37,21 | 36,51 | 36,66 | -0,43% | - |
| 18.06.2024 | 36,59 | 37,00 | 36,16 | 36,82 | 0,27% | - |
| 17.06.2024 | 36,57 | 37,11 | 35,75 | 36,72 | 1,41% | - |
| 14.06.2024 | 37,23 | 37,27 | 35,80 | 36,21 | -2,03% | - |
| 13.06.2024 | 37,91 | 38,17 | 36,71 | 36,96 | -2,69% | - |
| 12.06.2024 | 37,52 | 38,18 | 37,17 | 37,98 | 1,50% | - |
| 11.06.2024 | 37,59 | 37,82 | 37,21 | 37,42 | -1,03% | - |
| 10.06.2024 | 37,66 | 37,96 | 37,20 | 37,81 | -0,66% | - |
| 07.06.2024 | 37,87 | 38,20 | 37,41 | 38,06 | -0,13% | - |
| 06.06.2024 | 38,36 | 38,77 | 37,70 | 38,11 | -0,83% | - |
| 05.06.2024 | 38,45 | 38,49 | 37,73 | 38,43 | -0,36% | - |
| 04.06.2024 | 38,25 | 38,67 | 37,83 | 38,57 | 1,47% | - |
| 03.06.2024 | 38,35 | 38,46 | 37,80 | 38,01 | 0,11% | - |
| 31.05.2024 | 37,83 | 38,07 | 37,37 | 37,97 | 1,09% | - |