28,210€
0,04%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,21 | 28,21 | 28,21 | 28,21 | 0,04% | - |
| 01.07.2025 | 28,20 | 28,22 | 28,18 | 28,20 | 0,00% | 150.253,00 |
| 30.06.2025 | 28,18 | 28,22 | 28,18 | 28,20 | -0,07% | 125.467,00 |
| 27.06.2025 | 28,18 | 28,22 | 28,18 | 28,22 | 0,07% | 92.072,00 |
| 26.06.2025 | 28,18 | 28,20 | 28,18 | 28,20 | 0,07% | 88.659,00 |
| 25.06.2025 | 28,20 | 28,20 | 28,18 | 28,18 | 0,07% | 110.085,00 |
| 24.06.2025 | 28,20 | 28,22 | 28,16 | 28,16 | -0,14% | 198.794,00 |
| 23.06.2025 | 28,16 | 28,22 | 28,16 | 28,20 | -0,07% | 107.070,00 |
| 20.06.2025 | 28,16 | 28,22 | 28,16 | 28,22 | 0,36% | 682.723,00 |
| 19.06.2025 | 28,12 | 28,14 | 28,12 | 28,12 | 0,00% | 121.692,00 |
| 18.06.2025 | 28,12 | 28,14 | 28,12 | 28,12 | 0,00% | 223.202,00 |
| 17.06.2025 | 28,12 | 28,16 | 28,12 | 28,12 | 0,00% | 265.149,00 |
| 16.06.2025 | 28,10 | 28,14 | 28,10 | 28,12 | 0,00% | 114.949,00 |
| 13.06.2025 | 28,10 | 28,14 | 28,10 | 28,12 | 0,07% | 155.005,00 |
| 12.06.2025 | 28,10 | 28,12 | 28,10 | 28,10 | 0,00% | 126.127,00 |
| 11.06.2025 | 28,12 | 28,14 | 28,10 | 28,10 | -0,14% | 210.187,00 |
| 10.06.2025 | 28,14 | 28,14 | 28,06 | 28,14 | 0,07% | 340.421,00 |
| 09.06.2025 | 28,12 | 28,14 | 28,10 | 28,12 | 0,00% | 98.581,00 |
| 06.06.2025 | 28,16 | 28,16 | 28,10 | 28,12 | -0,07% | 208.710,00 |
| 05.06.2025 | 28,02 | 28,14 | 28,02 | 28,14 | 0,21% | 356.180,00 |
| 04.06.2025 | 28,02 | 28,08 | 28,00 | 28,08 | 0,29% | 609.446,00 |
| 03.06.2025 | 28,00 | 28,02 | 27,98 | 28,00 | 0,07% | 809.095,00 |
| 02.06.2025 | 28,00 | 28,02 | 27,96 | 27,98 | 0,07% | 413.478,00 |
| 30.05.2025 | 28,00 | 28,04 | 27,96 | 27,96 | -0,07% | 452.426,00 |
| 29.05.2025 | 28,02 | 28,12 | 27,98 | 27,98 | -0,07% | 184.698,00 |
| 28.05.2025 | 28,00 | 28,02 | 27,98 | 28,00 | 0,00% | 327.294,00 |
| 27.05.2025 | 28,04 | 28,04 | 28,00 | 28,00 | 0,00% | 344.370,00 |
| 26.05.2025 | 28,02 | 28,02 | 27,98 | 28,00 | 0,07% | 187.754,00 |
| 23.05.2025 | 28,02 | 28,04 | 27,98 | 27,98 | -0,07% | 258.323,00 |
| 22.05.2025 | 28,10 | 28,12 | 28,00 | 28,00 | -0,14% | 297.862,00 |
| 21.05.2025 | 28,04 | 28,06 | 28,00 | 28,04 | 0,00% | 443.716,00 |
| 20.05.2025 | 27,98 | 28,04 | 27,98 | 28,04 | 0,21% | 595.261,00 |
| 19.05.2025 | 27,98 | 28,02 | 27,96 | 27,98 | 0,00% | 1.094.067,00 |
| 16.05.2025 | 27,98 | 28,02 | 27,94 | 27,98 | -0,07% | 307.800,00 |
| 15.05.2025 | 28,00 | 28,02 | 27,94 | 28,00 | 0,14% | 298.065,00 |
| 14.05.2025 | 27,94 | 28,02 | 27,94 | 27,96 | -0,14% | 1.363.664,00 |
| 13.05.2025 | 27,90 | 28,08 | 27,84 | 28,00 | -4,83% | 2.765.517,00 |
| 12.05.2025 | 29,40 | 29,92 | 29,38 | 29,42 | -0,20% | 1.024.469,00 |
| 09.05.2025 | 29,42 | 29,48 | 29,42 | 29,48 | 0,27% | 404.584,00 |
| 08.05.2025 | 29,42 | 29,44 | 29,38 | 29,40 | 0,07% | 369.102,00 |
| 07.05.2025 | 29,44 | 29,44 | 29,34 | 29,38 | -0,07% | 391.561,00 |
| 06.05.2025 | 29,38 | 29,44 | 29,38 | 29,40 | -0,07% | 203.264,00 |
| 05.05.2025 | 29,44 | 29,48 | 29,34 | 29,42 | 0,14% | 221.942,00 |
| 02.05.2025 | 29,36 | 29,46 | 29,34 | 29,38 | 0,07% | 341.670,00 |
| 30.04.2025 | 29,30 | 29,40 | 29,28 | 29,36 | 0,27% | 553.337,00 |
| 29.04.2025 | 29,22 | 29,30 | 29,22 | 29,28 | 0,21% | 374.060,00 |
| 28.04.2025 | 29,28 | 29,38 | 29,22 | 29,22 | -0,07% | 442.636,00 |
| 25.04.2025 | 29,26 | 29,34 | 29,16 | 29,24 | -0,20% | 812.595,00 |
| 24.04.2025 | 29,34 | 29,40 | 29,24 | 29,30 | 0,69% | 1.090.894,00 |
| 23.04.2025 | 28,98 | 29,10 | 28,76 | 29,10 | 1,04% | 651.005,00 |
| 22.04.2025 | 28,78 | 28,82 | 28,60 | 28,80 | 0,28% | 299.739,00 |
| 17.04.2025 | 28,64 | 28,80 | 28,60 | 28,72 | -0,14% | 200.637,00 |
| 16.04.2025 | 28,60 | 28,92 | 28,50 | 28,76 | 4,96% | 736.045,00 |
| 15.04.2025 | 27,52 | 27,74 | 27,20 | 27,40 | -1,08% | 367.303,00 |
| 14.04.2025 | 27,54 | 27,96 | 27,40 | 27,70 | 2,21% | 164.747,00 |
| 11.04.2025 | 27,82 | 27,90 | 26,88 | 27,10 | -1,45% | 205.243,00 |
| 10.04.2025 | 28,00 | 28,20 | 27,42 | 27,50 | 2,84% | 369.180,00 |
| 09.04.2025 | 26,76 | 27,54 | 26,74 | 26,74 | -0,96% | 337.719,00 |
| 08.04.2025 | 27,00 | 27,26 | 26,56 | 27,00 | 2,74% | 359.438,00 |
| 07.04.2025 | 26,14 | 27,14 | 24,86 | 26,28 | -4,44% | 840.518,00 |
| 04.04.2025 | 28,12 | 28,16 | 26,70 | 27,50 | -2,69% | 793.184,00 |
| 03.04.2025 | 28,44 | 28,52 | 28,12 | 28,26 | -1,33% | 508.086,00 |
| 02.04.2025 | 28,60 | 28,70 | 28,42 | 28,64 | 0,14% | 357.460,00 |
| 01.04.2025 | 28,64 | 28,90 | 28,60 | 28,60 | 0,00% | 404.852,00 |
| 31.03.2025 | 28,90 | 29,00 | 28,28 | 28,60 | -1,17% | 760.041,00 |
| 28.03.2025 | 29,14 | 29,18 | 28,68 | 28,94 | -0,82% | 1.342.384,00 |
| 27.03.2025 | 29,20 | 29,24 | 29,18 | 29,18 | 0,07% | 292.634,00 |
| 26.03.2025 | 29,22 | 29,26 | 29,16 | 29,16 | -0,21% | 421.227,00 |
| 25.03.2025 | 29,24 | 29,26 | 29,22 | 29,22 | 0,00% | 384.504,00 |
| 24.03.2025 | 29,26 | 29,28 | 29,22 | 29,22 | -0,07% | 441.212,00 |
| 21.03.2025 | 29,24 | 29,26 | 29,22 | 29,24 | 0,00% | 564.167,00 |
| 20.03.2025 | 29,24 | 29,30 | 29,24 | 29,24 | -0,07% | 383.666,00 |
| 19.03.2025 | 29,26 | 29,32 | 29,24 | 29,26 | -0,20% | 242.667,00 |
| 18.03.2025 | 29,36 | 29,38 | 29,26 | 29,32 | 0,07% | 132.240,00 |
| 17.03.2025 | 29,24 | 29,36 | 29,22 | 29,30 | 0,27% | 241.675,00 |
| 14.03.2025 | 29,24 | 29,38 | 29,22 | 29,22 | 0,00% | 296.660,00 |
| 13.03.2025 | 29,36 | 29,36 | 29,20 | 29,22 | -0,48% | 509.331,00 |
| 12.03.2025 | 29,20 | 29,40 | 29,20 | 29,36 | 0,55% | 270.693,00 |
| 11.03.2025 | 29,24 | 29,36 | 29,10 | 29,20 | -0,21% | 481.086,00 |
| 10.03.2025 | 29,28 | 29,50 | 29,12 | 29,26 | 3,69% | 873.648,00 |
| 07.03.2025 | 28,24 | 28,30 | 27,50 | 28,22 | -0,28% | 85.886,00 |
| 06.03.2025 | 27,72 | 28,40 | 27,72 | 28,30 | 2,91% | 151.539,00 |
| 05.03.2025 | 27,08 | 27,60 | 27,08 | 27,50 | 3,46% | 105.560,00 |
| 04.03.2025 | 27,06 | 27,10 | 26,24 | 26,58 | -2,35% | 126.893,00 |
| 03.03.2025 | 26,86 | 27,86 | 26,80 | 27,22 | 1,49% | 126.454,00 |
| 28.02.2025 | 26,64 | 27,18 | 26,58 | 26,82 | -0,30% | 496.324,00 |
| 27.02.2025 | 27,00 | 27,16 | 26,68 | 26,90 | -0,15% | 91.960,00 |
| 26.02.2025 | 26,60 | 27,18 | 26,50 | 26,94 | 1,43% | 103.130,00 |
| 25.02.2025 | 26,50 | 26,92 | 26,44 | 26,56 | -0,15% | 80.030,00 |
| 24.02.2025 | 26,58 | 26,72 | 26,26 | 26,60 | -0,75% | 89.800,00 |
| 21.02.2025 | 27,16 | 27,38 | 26,80 | 26,80 | -1,33% | 184.460,00 |
| 20.02.2025 | 28,12 | 28,12 | 27,02 | 27,16 | -4,30% | 291.622,00 |
| 19.02.2025 | 28,90 | 29,00 | 28,24 | 28,38 | -0,35% | 97.767,00 |
| 18.02.2025 | 28,86 | 28,94 | 28,48 | 28,48 | -1,32% | 111.146,00 |
| 17.02.2025 | 28,46 | 29,04 | 28,34 | 28,86 | 1,33% | 56.934,00 |
| 14.02.2025 | 28,60 | 28,68 | 28,32 | 28,48 | -0,21% | 169.805,00 |
| 13.02.2025 | 28,44 | 29,04 | 28,36 | 28,54 | -0,83% | 136.036,00 |
| 12.02.2025 | 28,72 | 28,96 | 28,42 | 28,78 | 0,21% | 68.337,00 |
| 11.02.2025 | 28,58 | 28,78 | 28,46 | 28,72 | 0,07% | 74.215,00 |
| 10.02.2025 | 28,78 | 28,92 | 28,60 | 28,70 | 0,77% | 84.625,00 |