23,580€
-1,17%
Echtzeit-Aktienkurs VERALLIA SA (PROM.)EO3,38
Bid:
Ask:
Aktienkurse zur VERALLIA SA (PROM.)EO3,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 28,37 | 28,37 | 28,17 | 28,19 | -0,60% | - |
| 18.07.2025 | 28,20 | 28,37 | 28,18 | 28,36 | 0,25% | - |
| 17.07.2025 | 28,16 | 28,29 | 28,14 | 28,29 | 0,21% | - |
| 16.07.2025 | 28,20 | 28,32 | 28,13 | 28,23 | -0,07% | - |
| 15.07.2025 | 28,17 | 28,30 | 28,15 | 28,25 | -0,11% | - |
| 14.07.2025 | 28,28 | 28,30 | 28,13 | 28,28 | 0,32% | - |
| 11.07.2025 | 28,25 | 28,29 | 28,14 | 28,19 | 0,18% | - |
| 10.07.2025 | 28,24 | 28,28 | 28,14 | 28,14 | -0,04% | - |
| 09.07.2025 | 28,26 | 28,29 | 28,14 | 28,15 | -0,42% | - |
| 08.07.2025 | 28,23 | 28,29 | 28,15 | 28,27 | 0,04% | - |
| 07.07.2025 | 28,21 | 28,31 | 28,17 | 28,26 | 0,46% | - |
| 04.07.2025 | 28,23 | 28,26 | 28,12 | 28,13 | -0,04% | - |
| 03.07.2025 | 28,26 | 28,29 | 28,14 | 28,14 | -0,35% | - |
| 02.07.2025 | 28,16 | 28,27 | 28,13 | 28,24 | 0,00% | - |
| 01.07.2025 | 28,24 | 28,29 | 28,14 | 28,24 | 0,00% | - |
| 30.06.2025 | 28,17 | 28,27 | 28,13 | 28,24 | 0,04% | - |
| 27.06.2025 | 28,25 | 28,27 | 28,09 | 28,23 | 0,04% | - |
| 26.06.2025 | 28,21 | 28,27 | 28,14 | 28,22 | 0,07% | - |
| 25.06.2025 | 28,23 | 28,25 | 28,11 | 28,20 | -0,14% | - |
| 24.06.2025 | 28,15 | 28,27 | 28,12 | 28,24 | 0,32% | - |
| 23.06.2025 | 28,24 | 28,28 | 28,10 | 28,15 | 0,04% | - |
| 20.06.2025 | 28,08 | 28,27 | 28,08 | 28,14 | 0,36% | - |
| 19.06.2025 | 28,18 | 28,23 | 28,03 | 28,04 | -0,39% | - |
| 18.06.2025 | 28,14 | 28,22 | 28,05 | 28,15 | 0,29% | - |
| 17.06.2025 | 28,13 | 28,23 | 28,07 | 28,07 | -0,43% | - |
| 16.06.2025 | 28,18 | 28,20 | 28,06 | 28,19 | 0,11% | - |
| 13.06.2025 | 27,99 | 28,18 | 27,99 | 28,16 | 0,18% | - |
| 12.06.2025 | 28,14 | 28,17 | 28,03 | 28,11 | 0,04% | - |
| 11.06.2025 | 28,12 | 28,16 | 28,04 | 28,10 | -0,21% | - |
| 10.06.2025 | 28,13 | 28,20 | 28,08 | 28,16 | 0,43% | - |
| 09.06.2025 | 28,10 | 28,15 | 28,04 | 28,04 | -0,28% | - |
| 06.06.2025 | 28,10 | 28,22 | 28,07 | 28,12 | -0,28% | - |
| 05.06.2025 | 28,05 | 28,20 | 28,03 | 28,20 | 0,50% | - |
| 04.06.2025 | 27,96 | 28,10 | 27,94 | 28,06 | 0,00% | - |
| 03.06.2025 | 28,01 | 28,08 | 27,99 | 28,06 | 0,43% | - |
| 02.06.2025 | 28,09 | 28,11 | 27,91 | 27,94 | -0,07% | - |
| 30.05.2025 | 27,99 | 28,05 | 27,90 | 27,96 | -0,07% | - |
| 29.05.2025 | 27,72 | 28,09 | 27,72 | 27,98 | -0,21% | - |
| 28.05.2025 | 27,99 | 28,10 | 27,93 | 28,04 | -0,07% | - |
| 27.05.2025 | 28,02 | 28,08 | 28,01 | 28,06 | 0,11% | - |
| 26.05.2025 | 27,70 | 28,12 | 27,70 | 28,03 | 0,11% | - |
| 23.05.2025 | 28,07 | 28,08 | 27,94 | 28,00 | -0,28% | - |
| 22.05.2025 | 27,82 | 28,19 | 27,82 | 28,08 | 0,93% | - |
| 21.05.2025 | 28,01 | 28,04 | 27,78 | 27,82 | -0,71% | - |
| 20.05.2025 | 27,96 | 28,17 | 27,96 | 28,02 | -0,64% | - |
| 19.05.2025 | 27,93 | 28,20 | 27,87 | 28,20 | 0,57% | - |
| 16.05.2025 | 28,01 | 28,18 | 27,96 | 28,04 | 0,04% | - |
| 15.05.2025 | 27,85 | 28,04 | 27,83 | 28,03 | 0,25% | 1.400,00 |
| 14.05.2025 | 27,97 | 28,02 | 27,88 | 27,96 | 0,07% | - |
| 13.05.2025 | 27,94 | 28,05 | 27,87 | 27,94 | -5,77% | - |
| 12.05.2025 | 29,70 | 29,94 | 29,34 | 29,65 | 0,61% | - |
| 09.05.2025 | 29,52 | 29,54 | 29,34 | 29,47 | 0,17% | - |
| 08.05.2025 | 29,50 | 29,66 | 29,08 | 29,42 | -0,47% | - |
| 07.05.2025 | 29,39 | 29,59 | 29,30 | 29,56 | 1,03% | - |
| 06.05.2025 | 29,41 | 29,50 | 29,24 | 29,26 | -0,20% | - |
| 05.05.2025 | 29,36 | 29,53 | 29,31 | 29,32 | -0,44% | - |
| 02.05.2025 | 29,71 | 29,71 | 29,36 | 29,45 | -0,14% | - |
| 30.04.2025 | 29,34 | 29,54 | 29,32 | 29,49 | 0,65% | - |
| 29.04.2025 | 29,27 | 29,40 | 29,23 | 29,30 | 0,14% | - |
| 28.04.2025 | 29,25 | 29,38 | 29,12 | 29,26 | -0,48% | - |
| 25.04.2025 | 29,47 | 29,50 | 29,18 | 29,40 | -0,14% | - |
| 24.04.2025 | 28,38 | 29,45 | 28,06 | 29,44 | 3,55% | - |
| 23.04.2025 | 29,21 | 29,27 | 28,25 | 28,43 | -1,90% | - |
| 22.04.2025 | 28,57 | 29,00 | 28,54 | 28,98 | 0,52% | - |