23,120€
1,40%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,54 | 23,30 | 22,48 | 23,28 | 2,11% | 418.980,00 |
| 19.12.2024 | 23,26 | 23,34 | 22,58 | 22,80 | -3,14% | 227.947,00 |
| 18.12.2024 | 23,46 | 23,70 | 23,42 | 23,54 | 0,43% | 100.440,00 |
| 17.12.2024 | 23,58 | 23,70 | 23,42 | 23,44 | -1,10% | 133.450,00 |
| 16.12.2024 | 23,68 | 23,78 | 23,34 | 23,70 | 0,00% | 88.259,00 |
| 13.12.2024 | 23,98 | 24,30 | 23,52 | 23,70 | -1,33% | 118.153,00 |
| 12.12.2024 | 24,52 | 24,86 | 24,00 | 24,02 | -1,64% | 142.121,00 |
| 11.12.2024 | 24,42 | 24,56 | 24,18 | 24,42 | -0,49% | 223.270,00 |
| 10.12.2024 | 24,92 | 24,98 | 24,54 | 24,54 | -1,60% | 128.777,00 |
| 09.12.2024 | 24,70 | 25,26 | 24,70 | 24,94 | 1,30% | 159.971,00 |
| 06.12.2024 | 24,10 | 24,66 | 24,02 | 24,62 | 2,93% | 125.776,00 |
| 05.12.2024 | 23,76 | 24,32 | 23,76 | 23,92 | 0,42% | 186.272,00 |
| 04.12.2024 | 23,92 | 24,08 | 23,78 | 23,82 | -0,33% | 175.775,00 |
| 03.12.2024 | 24,34 | 24,76 | 23,80 | 23,90 | -1,81% | 216.092,00 |
| 02.12.2024 | 24,96 | 24,96 | 24,34 | 24,34 | -3,26% | 149.262,00 |
| 29.11.2024 | 25,08 | 25,30 | 25,04 | 25,16 | 0,32% | 127.418,00 |
| 28.11.2024 | 25,10 | 25,32 | 25,00 | 25,08 | 0,32% | 49.270,00 |
| 27.11.2024 | 24,98 | 25,18 | 24,72 | 25,00 | 0,00% | 119.425,00 |
| 26.11.2024 | 25,58 | 25,66 | 24,82 | 25,00 | -2,80% | 171.445,00 |
| 25.11.2024 | 26,12 | 26,30 | 25,26 | 25,72 | -0,92% | 178.014,00 |
| 22.11.2024 | 25,68 | 26,02 | 25,54 | 25,96 | 1,84% | 101.607,00 |
| 21.11.2024 | 26,13 | 26,13 | 25,26 | 25,49 | -1,58% | - |
| 20.11.2024 | 26,26 | 26,48 | 25,88 | 25,90 | -0,77% | 117.500,00 |
| 19.11.2024 | 26,48 | 26,60 | 25,94 | 26,10 | -0,91% | 150.766,00 |
| 18.11.2024 | 27,10 | 27,24 | 26,14 | 26,34 | -2,44% | 184.565,00 |
| 15.11.2024 | 26,66 | 27,20 | 26,58 | 27,00 | 0,07% | 84.110,00 |
| 14.11.2024 | 26,36 | 27,02 | 26,34 | 26,98 | 2,98% | 109.425,00 |
| 13.11.2024 | 26,20 | 26,52 | 25,84 | 26,20 | -0,23% | 125.993,00 |
| 12.11.2024 | 26,82 | 26,82 | 26,20 | 26,26 | -3,10% | 166.284,00 |
| 11.11.2024 | 26,88 | 27,34 | 26,88 | 27,10 | 1,12% | 119.985,00 |
| 08.11.2024 | 27,70 | 27,94 | 26,68 | 26,80 | -4,35% | 322.417,00 |
| 07.11.2024 | 27,82 | 28,18 | 27,70 | 28,02 | 3,32% | 166.324,00 |
| 06.11.2024 | 27,44 | 28,24 | 27,02 | 27,12 | -1,53% | 221.207,00 |
| 05.11.2024 | 27,10 | 27,54 | 26,98 | 27,54 | 2,00% | 131.737,00 |
| 04.11.2024 | 26,98 | 27,28 | 26,78 | 27,00 | -0,66% | 174.324,00 |
| 01.11.2024 | 26,08 | 27,18 | 26,08 | 27,18 | 3,03% | 202.750,00 |
| 31.10.2024 | 26,08 | 26,46 | 25,84 | 26,38 | 0,30% | 291.063,00 |
| 30.10.2024 | 27,70 | 27,74 | 26,30 | 26,30 | -5,80% | 609.546,00 |
| 29.10.2024 | 28,14 | 28,28 | 27,82 | 27,92 | -0,64% | 145.631,00 |
| 28.10.2024 | 27,96 | 28,14 | 27,70 | 28,10 | 0,72% | 173.391,00 |
| 25.10.2024 | 28,46 | 28,68 | 27,90 | 27,90 | -2,24% | 226.594,00 |
| 24.10.2024 | 28,46 | 28,76 | 28,18 | 28,54 | 0,21% | 331.771,00 |
| 23.10.2024 | 25,46 | 28,48 | 25,44 | 28,48 | 11,42% | 629.093,00 |
| 22.10.2024 | 25,44 | 25,56 | 25,30 | 25,56 | 0,55% | 209.585,00 |
| 21.10.2024 | 25,36 | 25,76 | 25,36 | 25,42 | -0,31% | 162.960,00 |
| 18.10.2024 | 24,74 | 25,50 | 24,72 | 25,50 | 3,24% | 236.315,00 |
| 17.10.2024 | 24,46 | 24,90 | 24,42 | 24,70 | 1,15% | 211.538,00 |
| 16.10.2024 | 24,50 | 24,70 | 24,22 | 24,42 | -1,09% | 257.447,00 |
| 15.10.2024 | 24,71 | 24,99 | 24,37 | 24,69 | -0,52% | - |
| 14.10.2024 | 25,12 | 25,26 | 24,34 | 24,82 | -1,59% | 320.044,00 |
| 11.10.2024 | 25,00 | 25,46 | 25,00 | 25,22 | 0,48% | 151.280,00 |
| 10.10.2024 | 25,10 | 25,28 | 24,90 | 25,10 | -0,24% | 143.131,00 |
| 09.10.2024 | 24,74 | 25,34 | 24,74 | 25,16 | 1,62% | 118.775,00 |
| 08.10.2024 | 25,34 | 25,42 | 24,72 | 24,76 | -2,83% | 211.844,00 |
| 07.10.2024 | 25,62 | 25,76 | 25,18 | 25,48 | -0,39% | 160.223,00 |
| 04.10.2024 | 25,98 | 26,24 | 25,58 | 25,58 | -2,37% | 252.374,00 |
| 03.10.2024 | 26,06 | 26,48 | 25,88 | 26,20 | 0,15% | 153.024,00 |
| 02.10.2024 | 25,46 | 26,40 | 25,34 | 26,16 | 1,71% | 180.297,00 |
| 01.10.2024 | 26,30 | 26,52 | 25,64 | 25,72 | -2,13% | 161.587,00 |
| 30.09.2024 | 27,20 | 27,20 | 26,08 | 26,28 | -3,67% | 189.442,00 |
| 27.09.2024 | 26,96 | 27,46 | 26,96 | 27,28 | 1,94% | 153.576,00 |
| 26.09.2024 | 26,00 | 26,76 | 26,00 | 26,76 | 4,12% | 338.420,00 |
| 25.09.2024 | 25,60 | 26,28 | 25,60 | 25,70 | 0,00% | 160.657,00 |
| 24.09.2024 | 26,56 | 26,74 | 25,58 | 25,70 | -2,06% | 291.096,00 |
| 23.09.2024 | 26,58 | 26,70 | 26,24 | 26,24 | -1,65% | 170.761,00 |
| 20.09.2024 | 27,80 | 27,80 | 26,68 | 26,68 | -3,82% | 185.875,00 |
| 19.09.2024 | 27,36 | 27,94 | 27,36 | 27,74 | 3,12% | 363.435,00 |
| 18.09.2024 | 26,76 | 26,94 | 26,48 | 26,90 | 0,67% | 73.463,00 |
| 17.09.2024 | 26,50 | 26,76 | 26,40 | 26,72 | 0,91% | 80.141,00 |
| 16.09.2024 | 26,12 | 26,52 | 25,98 | 26,48 | 0,38% | 171.820,00 |
| 13.09.2024 | 25,94 | 26,64 | 25,92 | 26,38 | 2,09% | 82.220,00 |
| 12.09.2024 | 25,94 | 26,24 | 25,72 | 25,84 | 0,54% | 136.600,00 |
| 11.09.2024 | 25,96 | 26,34 | 25,66 | 25,70 | -0,85% | 108.415,00 |
| 10.09.2024 | 26,14 | 26,36 | 25,92 | 25,92 | -0,84% | 82.429,00 |
| 09.09.2024 | 26,00 | 26,56 | 26,00 | 26,14 | 1,16% | 112.225,00 |
| 06.09.2024 | 26,12 | 26,20 | 25,80 | 25,84 | -1,07% | 121.149,00 |
| 05.09.2024 | 26,00 | 26,40 | 25,86 | 26,12 | 0,08% | 131.639,00 |
| 04.09.2024 | 26,30 | 26,42 | 25,54 | 26,10 | -2,03% | 212.237,00 |
| 03.09.2024 | 26,80 | 26,94 | 26,60 | 26,64 | -0,75% | 110.118,00 |
| 02.09.2024 | 26,78 | 26,88 | 26,34 | 26,84 | -0,15% | 73.407,00 |
| 30.08.2024 | 26,44 | 27,04 | 26,38 | 26,88 | 1,66% | 132.720,00 |
| 29.08.2024 | 26,06 | 26,56 | 26,06 | 26,44 | 1,15% | 130.418,00 |
| 28.08.2024 | 26,22 | 26,30 | 26,06 | 26,14 | -0,23% | 75.396,00 |
| 27.08.2024 | 26,62 | 26,72 | 25,82 | 26,20 | -1,58% | 118.525,00 |
| 26.08.2024 | 26,16 | 26,66 | 26,00 | 26,62 | 2,15% | 80.498,00 |
| 23.08.2024 | 25,76 | 26,12 | 25,74 | 26,06 | 1,24% | 99.446,00 |
| 22.08.2024 | 26,10 | 26,28 | 25,74 | 25,74 | -1,68% | 181.717,00 |
| 21.08.2024 | 26,34 | 26,52 | 26,14 | 26,18 | -0,53% | 104.185,00 |
| 20.08.2024 | 26,68 | 26,76 | 26,32 | 26,32 | -1,42% | 162.387,00 |
| 19.08.2024 | 26,72 | 26,88 | 26,56 | 26,70 | -0,07% | 91.042,00 |
| 16.08.2024 | 26,96 | 26,96 | 26,52 | 26,72 | -0,22% | 96.567,00 |
| 15.08.2024 | 26,50 | 27,18 | 26,50 | 26,78 | 1,06% | 95.857,00 |
| 14.08.2024 | 26,36 | 26,58 | 26,32 | 26,50 | 0,76% | 160.673,00 |
| 13.08.2024 | 26,30 | 26,34 | 25,94 | 26,30 | -0,23% | 126.769,00 |
| 12.08.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -0,83% | 144.135,00 |
| 09.08.2024 | 26,36 | 27,18 | 26,36 | 26,58 | 0,91% | 146.742,00 |
| 08.08.2024 | 26,30 | 26,72 | 26,20 | 26,34 | -0,68% | 134.953,00 |
| 07.08.2024 | 26,36 | 26,96 | 26,26 | 26,52 | 1,38% | 109.818,00 |
| 06.08.2024 | 26,60 | 26,70 | 25,78 | 26,16 | -1,06% | 168.428,00 |
| 05.08.2024 | 25,16 | 26,44 | 24,98 | 26,44 | 1,23% | 402.007,00 |