18,595€
0,13%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 18,60 | 18,61 | 18,58 | 18,61 | -0,05% | - |
| 22.10.2026 | 18,17 | 18,66 | 18,10 | 18,62 | 1,67% | 13.060,00 |
| 21.10.2026 | 18,47 | 18,57 | 18,14 | 18,31 | -1,03% | - |
| 20.10.2026 | 18,71 | 18,97 | 18,23 | 18,50 | -1,12% | 435,00 |
| 19.10.2026 | 18,94 | 18,96 | 18,44 | 18,71 | -0,74% | 11.880,00 |
| 16.10.2026 | 18,54 | 19,00 | 18,41 | 18,85 | 1,86% | 10.365,00 |
| 15.10.2026 | 18,15 | 18,51 | 18,13 | 18,51 | 1,51% | 20.000,00 |
| 14.10.2026 | 18,21 | 18,48 | 18,18 | 18,23 | -0,03% | 21.072,00 |
| 13.10.2026 | 17,97 | 18,25 | 17,95 | 18,24 | 1,47% | - |
| 12.10.2026 | 17,70 | 18,01 | 17,55 | 17,97 | 1,70% | - |
| 09.10.2026 | 18,05 | 18,07 | 17,53 | 17,67 | -1,67% | 10.935,00 |
| 08.10.2026 | 16,95 | 17,99 | 16,86 | 17,97 | 5,61% | 14.820,00 |
| 07.10.2026 | 16,89 | 17,15 | 16,87 | 17,02 | 0,53% | 12.000,00 |
| 06.10.2026 | 16,62 | 17,01 | 16,53 | 16,93 | 1,84% | - |
| 05.10.2026 | 16,38 | 16,64 | 16,17 | 16,62 | 1,06% | - |
| 02.10.2026 | 16,40 | 16,74 | 16,20 | 16,45 | 0,55% | - |
| 01.10.2026 | 17,07 | 17,09 | 16,32 | 16,36 | -3,99% | 30.264,00 |
| 30.09.2026 | 17,36 | 17,44 | 16,95 | 17,04 | -1,65% | - |
| 29.09.2026 | 17,70 | 17,76 | 17,18 | 17,32 | -2,45% | 14.400,00 |
| 28.09.2026 | 18,02 | 18,10 | 17,65 | 17,76 | -1,96% | - |
| 25.09.2026 | 17,90 | 18,11 | 17,71 | 18,11 | 1,46% | 3.834,00 |
| 24.09.2026 | 18,53 | 18,60 | 17,64 | 17,85 | -4,08% | 15.318,00 |
| 23.09.2026 | 18,71 | 18,81 | 18,39 | 18,61 | -0,56% | 13.420,00 |
| 22.09.2026 | 18,46 | 18,76 | 18,19 | 18,72 | 1,27% | 10.468,00 |
| 21.09.2026 | 18,98 | 19,02 | 18,35 | 18,48 | -1,96% | - |
| 18.09.2026 | 19,08 | 19,17 | 18,48 | 18,85 | -1,21% | - |
| 17.09.2026 | 18,74 | 19,24 | 18,70 | 19,08 | 2,25% | - |
| 16.09.2026 | 18,59 | 18,85 | 18,38 | 18,66 | 0,62% | - |
| 15.09.2026 | 18,45 | 18,62 | 18,35 | 18,55 | 0,41% | 19.158,00 |
| 14.09.2026 | 18,49 | 18,64 | 18,32 | 18,47 | -0,43% | - |
| 11.09.2026 | 18,77 | 19,05 | 18,54 | 18,55 | -0,70% | 6.720,00 |
| 10.09.2026 | 18,98 | 18,99 | 18,56 | 18,68 | -1,27% | - |
| 09.09.2026 | 19,01 | 19,25 | 18,92 | 18,92 | -0,11% | 11.172,00 |
| 08.09.2026 | 19,24 | 19,36 | 18,94 | 18,94 | -1,79% | - |
| 07.09.2026 | 19,26 | 19,37 | 19,13 | 19,29 | -0,10% | - |
| 04.09.2026 | 19,13 | 19,48 | 19,09 | 19,31 | 0,94% | 6.135,00 |
| 03.09.2026 | 19,26 | 19,40 | 19,04 | 19,13 | -0,68% | - |
| 02.09.2026 | 19,36 | 19,65 | 19,14 | 19,26 | -0,52% | 7.150,00 |
| 01.09.2026 | 19,59 | 19,70 | 19,33 | 19,36 | -0,87% | - |
| 31.08.2026 | 19,53 | 19,82 | 19,51 | 19,53 | 0,00% | - |
| 28.08.2026 | 19,50 | 19,81 | 19,48 | 19,53 | 0,15% | 7.780,00 |
| 27.08.2026 | 19,34 | 19,60 | 19,24 | 19,50 | 1,30% | 22.150,00 |
| 26.08.2026 | 19,28 | 19,71 | 19,22 | 19,25 | -1,21% | - |
| 25.08.2026 | 19,41 | 19,67 | 19,23 | 19,48 | 0,65% | 2.646,00 |
| 24.08.2026 | 19,14 | 19,48 | 19,12 | 19,36 | 1,23% | 27.400,00 |
| 21.08.2026 | 18,58 | 19,20 | 18,57 | 19,12 | 3,41% | 1.058,00 |
| 20.08.2026 | 18,79 | 18,84 | 18,49 | 18,49 | -1,57% | 231,00 |
| 19.08.2026 | 18,50 | 18,83 | 18,48 | 18,79 | 1,54% | - |
| 18.08.2026 | 18,46 | 18,86 | 18,35 | 18,50 | -0,11% | - |
| 17.08.2026 | 18,39 | 18,56 | 18,17 | 18,52 | 0,93% | 6.380,00 |
| 14.08.2026 | 17,95 | 18,37 | 17,85 | 18,35 | 2,46% | 2.882,00 |
| 13.08.2026 | 18,03 | 18,05 | 17,67 | 17,91 | -0,56% | 8.227,00 |
| 12.08.2026 | 18,19 | 18,35 | 17,90 | 18,01 | -0,77% | 5.626,00 |
| 11.08.2026 | 18,20 | 18,49 | 18,12 | 18,15 | -0,27% | 6.084,00 |
| 10.08.2026 | 18,57 | 18,58 | 18,09 | 18,20 | -2,15% | - |
| 07.08.2026 | 18,56 | 18,67 | 18,51 | 18,60 | 0,24% | 11.975,00 |
| 06.08.2026 | 18,82 | 18,87 | 18,54 | 18,56 | -1,30% | - |
| 05.08.2026 | 18,70 | 18,89 | 18,47 | 18,80 | 0,97% | - |
| 04.08.2026 | 18,32 | 18,76 | 18,27 | 18,62 | 1,92% | 630,00 |
| 03.08.2026 | 18,37 | 18,52 | 18,22 | 18,27 | 0,11% | 6.120,00 |
| 31.07.2026 | 18,46 | 18,59 | 18,13 | 18,25 | -0,76% | 2.596,00 |
| 30.07.2026 | 18,56 | 18,85 | 18,31 | 18,39 | -0,76% | 12.555,00 |
| 29.07.2026 | 18,96 | 19,12 | 17,95 | 18,53 | -2,32% | 7.142,00 |
| 28.07.2026 | 19,26 | 19,55 | 18,97 | 18,97 | -1,81% | 1.200,00 |
| 27.07.2026 | 18,82 | 19,40 | 18,78 | 19,32 | 3,79% | 192,00 |
| 24.07.2026 | 18,70 | 19,10 | 18,59 | 18,62 | -0,53% | 6.144,00 |
| 23.07.2026 | 19,28 | 19,44 | 18,44 | 18,72 | -3,11% | 2.152,00 |
| 22.07.2026 | 19,11 | 19,56 | 19,05 | 19,32 | 0,94% | - |
| 21.07.2026 | 19,76 | 19,91 | 19,03 | 19,14 | -2,42% | 5.440,00 |
| 20.07.2026 | 19,97 | 20,20 | 19,60 | 19,61 | -1,93% | 1.616,00 |
| 17.07.2026 | 20,11 | 20,37 | 19,94 | 20,00 | -1,31% | 14.896,00 |
| 16.07.2026 | 20,36 | 20,52 | 20,19 | 20,26 | -0,30% | 3.024,00 |
| 15.07.2026 | 20,44 | 20,44 | 19,96 | 20,32 | 0,10% | - |
| 14.07.2026 | 20,08 | 20,49 | 19,99 | 20,30 | 1,10% | 126,00 |
| 13.07.2026 | 20,17 | 20,25 | 19,96 | 20,08 | -1,38% | 190,00 |
| 10.07.2026 | 20,15 | 20,38 | 20,05 | 20,36 | 0,84% | 11.700,00 |
| 09.07.2026 | 20,00 | 20,26 | 19,87 | 20,19 | 1,33% | - |
| 08.07.2026 | 20,16 | 20,25 | 19,77 | 19,93 | -1,26% | 14.784,00 |
| 07.07.2026 | 19,82 | 20,37 | 19,81 | 20,18 | 1,43% | - |
| 06.07.2026 | 20,21 | 20,30 | 19,81 | 19,90 | -1,70% | - |
| 03.07.2026 | 19,61 | 20,52 | 19,55 | 20,24 | 3,61% | 5.331,00 |
| 02.07.2026 | 18,99 | 19,65 | 18,82 | 19,54 | 2,79% | - |
| 01.07.2026 | 18,84 | 19,04 | 18,54 | 19,01 | 0,77% | 17.699,00 |
| 30.06.2026 | 18,86 | 18,95 | 18,59 | 18,86 | 0,16% | 285,00 |
| 29.06.2026 | 18,80 | 19,07 | 18,54 | 18,83 | 0,97% | 252,00 |
| 26.06.2026 | 18,47 | 18,83 | 18,46 | 18,65 | 0,27% | 3.216,00 |
| 25.06.2026 | 18,61 | 18,67 | 18,50 | 18,60 | 0,65% | - |
| 24.06.2026 | 18,79 | 18,89 | 18,30 | 18,48 | -1,41% | 6.749,00 |
| 23.06.2026 | 18,64 | 19,09 | 18,59 | 18,75 | 0,03% | 190,00 |
| 22.06.2026 | 19,33 | 19,45 | 18,62 | 18,74 | -2,70% | 448,00 |
| 19.06.2026 | 19,44 | 19,64 | 19,26 | 19,26 | -1,13% | 5.586,00 |
| 18.06.2026 | 19,80 | 19,93 | 19,31 | 19,48 | -1,17% | - |
| 17.06.2026 | 19,52 | 19,99 | 19,52 | 19,71 | 1,31% | 3.200,00 |
| 16.06.2026 | 19,59 | 19,94 | 19,46 | 19,46 | -0,61% | 6.588,00 |
| 15.06.2026 | 20,43 | 20,57 | 19,56 | 19,58 | -2,85% | - |
| 12.06.2026 | 19,97 | 20,36 | 19,85 | 20,15 | 0,60% | 361,00 |
| 11.06.2026 | 19,96 | 20,05 | 19,58 | 20,03 | 0,65% | 1.173,00 |
| 10.06.2026 | 19,91 | 20,12 | 19,86 | 19,90 | -0,18% | 3.150,00 |
| 09.06.2026 | 19,78 | 20,20 | 19,66 | 19,94 | 0,91% | - |
| 08.06.2026 | 19,65 | 20,26 | 19,56 | 19,76 | -0,08% | 231,00 |