17,845€
-3,02%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,99 | 18,34 | 17,84 | 17,84 | -3,07% | - |
| 01.04.2026 | 17,84 | 18,47 | 17,83 | 18,40 | 5,26% | 42.288,00 |
| 31.03.2026 | 18,03 | 18,07 | 17,48 | 17,48 | -0,85% | 39.459,00 |
| 30.03.2026 | 17,76 | 17,88 | 17,59 | 17,63 | -0,73% | 45.678,00 |
| 27.03.2026 | 17,48 | 17,93 | 17,45 | 17,76 | 2,66% | 50.956,00 |
| 26.03.2026 | 17,45 | 17,89 | 17,13 | 17,30 | -0,92% | 54.738,00 |
| 25.03.2026 | 17,55 | 18,04 | 17,46 | 17,46 | 1,28% | 100.545,00 |
| 24.03.2026 | 16,70 | 17,24 | 16,70 | 17,24 | 4,74% | 198.755,00 |
| 23.03.2026 | 15,55 | 17,05 | 15,50 | 16,46 | 3,07% | 162.530,00 |
| 20.03.2026 | 15,77 | 16,11 | 15,62 | 15,97 | 2,57% | 403.546,00 |
| 19.03.2026 | 16,10 | 16,12 | 15,57 | 15,57 | -4,65% | 88.461,00 |
| 18.03.2026 | 16,83 | 16,90 | 16,15 | 16,33 | -2,97% | 72.243,00 |
| 17.03.2026 | 16,71 | 16,83 | 16,50 | 16,83 | 0,78% | 46.981,00 |
| 16.03.2026 | 17,10 | 17,10 | 16,52 | 16,70 | -2,62% | 63.425,00 |
| 13.03.2026 | 17,43 | 17,43 | 17,09 | 17,15 | -1,89% | 93.002,00 |
| 12.03.2026 | 17,79 | 17,82 | 17,46 | 17,48 | -1,80% | 31.062,00 |
| 11.03.2026 | 17,72 | 18,03 | 17,42 | 17,80 | 0,23% | 44.530,00 |
| 10.03.2026 | 18,05 | 18,24 | 17,74 | 17,76 | 0,00% | 36.183,00 |
| 09.03.2026 | 17,94 | 17,97 | 17,39 | 17,76 | -2,47% | 85.672,00 |
| 06.03.2026 | 18,61 | 18,61 | 18,11 | 18,21 | -2,10% | 45.378,00 |
| 05.03.2026 | 18,57 | 18,82 | 18,40 | 18,60 | -0,11% | 42.003,00 |
| 04.03.2026 | 18,70 | 18,89 | 18,46 | 18,62 | -0,59% | 43.483,00 |
| 03.03.2026 | 18,81 | 18,84 | 18,41 | 18,73 | -1,06% | 63.833,00 |
| 02.03.2026 | 18,93 | 19,10 | 18,74 | 18,93 | -2,27% | 69.635,00 |
| 27.02.2026 | 19,40 | 19,45 | 19,10 | 19,37 | -0,21% | 56.253,00 |
| 26.02.2026 | 19,70 | 19,70 | 19,23 | 19,41 | -0,72% | 71.991,00 |
| 25.02.2026 | 20,20 | 20,26 | 18,88 | 19,55 | -3,50% | 180.832,00 |
| 24.02.2026 | 20,40 | 20,68 | 20,26 | 20,26 | -0,88% | 31.514,00 |
| 23.02.2026 | 20,46 | 20,58 | 20,28 | 20,44 | 1,19% | 52.207,00 |
| 20.02.2026 | 20,06 | 20,30 | 20,06 | 20,20 | 0,70% | 33.645,00 |
| 19.02.2026 | 21,02 | 21,12 | 20,06 | 20,06 | -4,75% | 87.312,00 |
| 18.02.2026 | 21,36 | 21,54 | 20,40 | 21,06 | -5,73% | 118.636,00 |
| 17.02.2026 | 22,62 | 22,66 | 22,34 | 22,34 | -1,41% | 20.877,00 |
| 16.02.2026 | 22,88 | 23,00 | 22,64 | 22,66 | -0,70% | 24.376,00 |
| 13.02.2026 | 22,86 | 22,90 | 22,58 | 22,82 | 0,09% | 29.800,00 |
| 12.02.2026 | 22,94 | 23,00 | 22,80 | 22,80 | -0,52% | 18.241,00 |
| 11.02.2026 | 22,50 | 22,94 | 22,26 | 22,92 | 1,87% | 28.914,00 |
| 10.02.2026 | 22,96 | 22,96 | 22,06 | 22,50 | -2,00% | 84.756,00 |
| 09.02.2026 | 23,58 | 23,58 | 22,96 | 22,96 | -2,55% | 42.291,00 |
| 06.02.2026 | 23,00 | 23,58 | 23,00 | 23,56 | 2,43% | 41.271,00 |
| 05.02.2026 | 23,14 | 23,18 | 23,00 | 23,00 | -0,78% | 33.041,00 |
| 04.02.2026 | 22,42 | 23,30 | 22,42 | 23,18 | 3,67% | 56.525,00 |
| 03.02.2026 | 22,20 | 22,36 | 22,08 | 22,36 | 1,54% | 23.568,00 |
| 02.02.2026 | 22,20 | 22,26 | 21,94 | 22,02 | -0,36% | 22.339,00 |
| 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 | 1,48% | 20.326,00 |
| 28.01.2026 | 21,60 | 21,70 | 21,46 | 21,64 | 0,09% | 17.306,00 |
| 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% | 12.548,00 |
| 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 |