21,990€
0,14%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 21,86 | 22,16 | 21,78 | 22,10 | 0,64% | 25.280,00 |
| 29.01.2026 | 21,74 | 22,04 | 21,64 | 21,96 | 1,29% | 20.326,00 |
| 28.01.2026 | 21,67 | 21,68 | 21,47 | 21,68 | 0,28% | - |
| 27.01.2026 | 21,64 | 21,78 | 21,52 | 21,62 | -0,28% | 15.972,00 |
| 26.01.2026 | 21,80 | 21,80 | 21,46 | 21,68 | -0,18% | 29.833,00 |
| 23.01.2026 | 21,68 | 21,84 | 21,46 | 21,72 | 0,18% | 39.634,00 |
| 22.01.2026 | 22,12 | 22,12 | 21,64 | 21,68 | 0,28% | 30.092,00 |
| 21.01.2026 | 22,80 | 22,80 | 21,62 | 21,62 | -4,84% | 73.437,00 |
| 20.01.2026 | 22,84 | 23,00 | 22,52 | 22,72 | -0,53% | 40.727,00 |
| 19.01.2026 | 23,04 | 23,10 | 22,74 | 22,84 | -1,72% | 34.856,00 |
| 16.01.2026 | 23,44 | 23,44 | 22,90 | 23,24 | -0,85% | 44.482,00 |
| 15.01.2026 | 23,48 | 23,52 | 23,28 | 23,44 | -0,17% | 16.175,00 |
| 14.01.2026 | 23,08 | 23,54 | 23,02 | 23,48 | 1,29% | 26.415,00 |
| 13.01.2026 | 23,30 | 23,34 | 22,94 | 23,18 | -0,43% | 26.352,00 |
| 12.01.2026 | 23,56 | 23,66 | 23,14 | 23,28 | -0,77% | 28.862,00 |
| 09.01.2026 | 22,86 | 23,48 | 22,86 | 23,46 | 2,27% | 33.571,00 |
| 08.01.2026 | 23,04 | 23,12 | 22,64 | 22,94 | -0,43% | 26.038,00 |
| 07.01.2026 | 23,06 | 23,18 | 23,00 | 23,04 | 0,17% | 20.772,00 |
| 06.01.2026 | 23,08 | 23,16 | 22,78 | 23,00 | 1,23% | 25.521,00 |
| 05.01.2026 | 23,18 | 23,30 | 22,72 | 22,72 | -2,15% | 44.765,00 |
| 02.01.2026 | 22,88 | 23,22 | 22,80 | 23,22 | 1,04% | 26.669,00 |
| 31.12.2025 | 23,00 | 23,00 | 22,72 | 22,98 | 0,26% | 8.933,00 |
| 30.12.2025 | 22,90 | 23,04 | 22,76 | 22,92 | 1,15% | 16.673,00 |
| 29.12.2025 | 22,70 | 22,82 | 22,60 | 22,66 | 0,00% | 23.605,00 |
| 24.12.2025 | 22,54 | 22,70 | 22,46 | 22,66 | 0,53% | 8.501,00 |
| 23.12.2025 | 22,70 | 22,78 | 22,52 | 22,54 | -0,70% | 20.054,00 |
| 22.12.2025 | 22,56 | 22,72 | 22,48 | 22,70 | 0,35% | 29.885,00 |
| 19.12.2025 | 22,70 | 22,82 | 22,46 | 22,62 | -0,79% | 70.359,00 |
| 18.12.2025 | 23,30 | 23,30 | 22,08 | 22,80 | -1,98% | 64.225,00 |
| 17.12.2025 | 23,84 | 23,94 | 23,24 | 23,26 | -2,43% | 42.210,00 |
| 16.12.2025 | 24,32 | 24,32 | 23,82 | 23,84 | -1,97% | 23.571,00 |
| 15.12.2025 | 23,74 | 24,36 | 23,74 | 24,32 | 2,88% | 25.639,00 |
| 12.12.2025 | 23,46 | 23,94 | 23,46 | 23,64 | 0,77% | 21.692,00 |
| 11.12.2025 | 23,54 | 23,68 | 23,22 | 23,46 | 1,21% | 20.351,00 |
| 10.12.2025 | 23,28 | 23,28 | 22,96 | 23,18 | -0,43% | 16.803,00 |
| 09.12.2025 | 24,06 | 24,06 | 23,28 | 23,28 | -2,43% | 19.075,00 |
| 08.12.2025 | 24,16 | 24,16 | 23,80 | 23,86 | -1,00% | 22.199,00 |
| 05.12.2025 | 24,20 | 24,40 | 24,10 | 24,10 | -0,41% | 23.584,00 |
| 04.12.2025 | 24,04 | 24,34 | 23,96 | 24,20 | 0,67% | 13.664,00 |
| 03.12.2025 | 23,88 | 24,08 | 23,78 | 24,04 | 1,09% | 25.874,00 |
| 02.12.2025 | 23,72 | 23,86 | 23,68 | 23,78 | 0,42% | 19.286,00 |
| 01.12.2025 | 23,78 | 23,82 | 23,48 | 23,68 | -0,75% | 23.233,00 |
| 28.11.2025 | 23,90 | 23,94 | 23,78 | 23,86 | 0,25% | 11.016,00 |
| 27.11.2025 | 23,88 | 23,96 | 23,72 | 23,80 | -0,34% | 12.549,00 |
| 26.11.2025 | 23,74 | 24,00 | 23,60 | 23,88 | 1,10% | 26.378,00 |
| 25.11.2025 | 23,68 | 23,74 | 23,46 | 23,62 | -0,59% | 27.165,00 |
| 24.11.2025 | 23,70 | 24,02 | 23,70 | 23,76 | 0,85% | 27.773,00 |
| 21.11.2025 | 23,00 | 23,56 | 22,92 | 23,56 | 2,35% | 30.927,00 |
| 20.11.2025 | 22,84 | 23,14 | 22,72 | 23,02 | 2,13% | 17.736,00 |
| 19.11.2025 | 22,34 | 22,64 | 22,32 | 22,54 | 0,90% | 19.515,00 |
| 18.11.2025 | 22,52 | 22,64 | 22,30 | 22,34 | -1,24% | 13.298,00 |
| 17.11.2025 | 23,04 | 23,06 | 22,54 | 22,62 | -1,91% | 38.143,00 |
| 14.11.2025 | 23,64 | 23,64 | 23,02 | 23,06 | -2,78% | 35.403,00 |
| 13.11.2025 | 23,18 | 23,72 | 22,98 | 23,72 | 2,77% | 64.347,00 |
| 12.11.2025 | 23,00 | 23,22 | 22,92 | 23,08 | 0,35% | 35.830,00 |
| 11.11.2025 | 22,58 | 23,00 | 22,58 | 23,00 | 2,31% | 19.590,00 |
| 10.11.2025 | 22,60 | 22,88 | 22,48 | 22,48 | -0,27% | 41.627,00 |
| 07.11.2025 | 22,80 | 22,88 | 22,38 | 22,54 | -1,14% | 22.282,00 |
| 06.11.2025 | 23,00 | 23,08 | 22,66 | 22,80 | -0,70% | 45.095,00 |
| 05.11.2025 | 22,18 | 22,96 | 22,08 | 22,96 | 3,24% | 46.850,00 |
| 04.11.2025 | 22,18 | 22,32 | 22,10 | 22,24 | -0,27% | 27.666,00 |
| 03.11.2025 | 22,54 | 22,60 | 22,18 | 22,30 | -1,41% | 32.325,00 |
| 31.10.2025 | 22,48 | 22,74 | 22,48 | 22,62 | 0,53% | 41.899,00 |
| 30.10.2025 | 22,82 | 22,98 | 22,46 | 22,50 | -2,17% | 38.368,00 |
| 29.10.2025 | 22,30 | 23,30 | 22,30 | 23,00 | 3,32% | 62.741,00 |
| 28.10.2025 | 22,28 | 22,50 | 22,18 | 22,26 | -0,98% | 51.469,00 |
| 27.10.2025 | 23,00 | 23,00 | 22,48 | 22,48 | -2,01% | 43.177,00 |
| 24.10.2025 | 23,00 | 23,08 | 22,66 | 22,94 | -0,26% | 55.356,00 |
| 23.10.2025 | 21,98 | 23,00 | 21,22 | 23,00 | -0,35% | 162.811,00 |
| 22.10.2025 | 23,04 | 23,40 | 23,00 | 23,08 | -0,52% | 76.965,00 |
| 21.10.2025 | 22,84 | 23,44 | 22,70 | 23,20 | 2,02% | 51.292,00 |
| 20.10.2025 | 22,22 | 22,74 | 22,08 | 22,74 | 3,18% | 41.043,00 |
| 17.10.2025 | 22,24 | 22,42 | 22,04 | 22,04 | -1,34% | 59.448,00 |
| 16.10.2025 | 22,16 | 22,36 | 22,10 | 22,34 | 0,81% | 25.778,00 |
| 15.10.2025 | 22,16 | 22,54 | 22,08 | 22,16 | 1,28% | 35.719,00 |
| 14.10.2025 | 22,00 | 22,08 | 21,76 | 21,88 | -2,06% | 49.499,00 |
| 13.10.2025 | 22,60 | 22,70 | 22,28 | 22,34 | -0,71% | 53.599,00 |
| 10.10.2025 | 23,12 | 23,20 | 22,50 | 22,50 | -2,85% | 63.684,00 |
| 09.10.2025 | 23,10 | 23,32 | 23,10 | 23,16 | 0,09% | 29.953,00 |
| 08.10.2025 | 23,38 | 23,48 | 23,10 | 23,14 | -1,03% | 33.048,00 |
| 07.10.2025 | 23,38 | 23,52 | 23,38 | 23,38 | 0,00% | 18.278,00 |
| 06.10.2025 | 23,76 | 23,76 | 23,32 | 23,38 | -1,60% | 35.575,00 |
| 03.10.2025 | 23,84 | 23,90 | 23,70 | 23,76 | -0,34% | 21.125,00 |
| 02.10.2025 | 23,46 | 23,96 | 23,46 | 23,84 | 1,62% | 28.692,00 |
| 01.10.2025 | 23,66 | 23,68 | 23,44 | 23,46 | -0,59% | 28.235,00 |
| 30.09.2025 | 23,54 | 23,66 | 23,34 | 23,60 | 0,34% | 36.139,00 |
| 29.09.2025 | 23,40 | 23,54 | 23,26 | 23,52 | 0,17% | 41.629,00 |
| 26.09.2025 | 23,54 | 23,64 | 23,36 | 23,48 | -0,42% | 35.212,00 |
| 25.09.2025 | 23,94 | 23,94 | 23,52 | 23,58 | -1,09% | 55.578,00 |
| 24.09.2025 | 23,80 | 23,88 | 23,70 | 23,84 | 0,17% | 38.459,00 |
| 23.09.2025 | 23,80 | 23,90 | 23,58 | 23,80 | 0,42% | 60.506,00 |
| 22.09.2025 | 23,60 | 23,74 | 23,36 | 23,70 | 1,72% | 81.475,00 |
| 19.09.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | 387.345,00 |
| 18.09.2025 | 23,86 | 24,40 | 23,70 | 23,70 | -1,09% | 136.635,00 |
| 17.09.2025 | 23,50 | 24,10 | 23,50 | 23,96 | 1,96% | 70.752,00 |
| 16.09.2025 | 23,52 | 23,82 | 23,50 | 23,50 | -0,17% | 85.597,00 |
| 15.09.2025 | 23,74 | 23,84 | 23,54 | 23,54 | -0,84% | 80.887,00 |
| 12.09.2025 | 23,78 | 23,84 | 23,58 | 23,74 | -0,08% | 59.029,00 |
| 11.09.2025 | 23,74 | 23,90 | 23,46 | 23,76 | -0,17% | 44.876,00 |
| 10.09.2025 | 23,74 | 23,86 | 23,60 | 23,80 | 0,59% | 53.363,00 |