24,230€
0,46%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 24,20 | 24,26 | 24,02 | 24,18 | 0,25% | 31.062,00 |
| 04.09.2025 | 24,00 | 24,20 | 23,78 | 24,12 | 0,92% | 48.511,00 |
| 03.09.2025 | 23,90 | 24,00 | 23,72 | 23,90 | -0,08% | 64.824,00 |
| 02.09.2025 | 24,00 | 24,30 | 23,92 | 23,92 | -0,50% | 92.677,00 |
| 01.09.2025 | 24,42 | 24,46 | 23,92 | 24,04 | -1,88% | 72.049,00 |
| 29.08.2025 | 24,88 | 25,00 | 24,34 | 24,50 | -1,45% | 51.976,00 |
| 28.08.2025 | 25,54 | 25,56 | 24,86 | 24,86 | -2,51% | 69.686,00 |
| 27.08.2025 | 26,00 | 26,24 | 25,50 | 25,50 | -3,26% | 82.714,00 |
| 26.08.2025 | 26,10 | 26,50 | 25,84 | 26,36 | 0,38% | 86.448,00 |
| 25.08.2025 | 26,82 | 26,92 | 26,26 | 26,26 | -2,09% | 102.171,00 |
| 22.08.2025 | 26,30 | 26,94 | 26,30 | 26,82 | 1,67% | 71.601,00 |
| 21.08.2025 | 25,96 | 26,38 | 25,94 | 26,38 | 1,93% | 66.975,00 |
| 20.08.2025 | 25,60 | 26,00 | 25,60 | 25,88 | -0,08% | 74.766,00 |
| 19.08.2025 | 25,80 | 25,90 | 25,60 | 25,90 | 1,01% | 514.453,00 |
| 18.08.2025 | 27,28 | 27,34 | 25,48 | 25,64 | -5,80% | 131.902,00 |
| 15.08.2025 | 28,10 | 28,84 | 27,22 | 27,22 | -6,14% | 64.571,00 |
| 14.08.2025 | 28,18 | 29,00 | 28,18 | 29,00 | 2,62% | 88.792,00 |
| 13.08.2025 | 28,20 | 28,30 | 28,20 | 28,26 | 0,21% | 53.455,00 |
| 12.08.2025 | 28,26 | 28,30 | 28,20 | 28,20 | -0,21% | 60.395,00 |
| 11.08.2025 | 28,26 | 28,28 | 28,26 | 28,26 | -0,07% | 59.623,00 |
| 08.08.2025 | 28,26 | 28,30 | 28,26 | 28,28 | 0,07% | 49.903,00 |
| 07.08.2025 | 28,26 | 28,30 | 28,26 | 28,26 | 0,00% | 74.443,00 |
| 06.08.2025 | 28,28 | 28,30 | 28,26 | 28,26 | -0,14% | 130.877,00 |
| 05.08.2025 | 28,24 | 28,30 | 28,24 | 28,30 | 0,14% | 46.338,00 |
| 04.08.2025 | 28,28 | 28,28 | 28,24 | 28,26 | -0,07% | 139.556,00 |
| 01.08.2025 | 28,24 | 28,28 | 28,24 | 28,28 | 0,07% | 114.270,00 |
| 31.07.2025 | 28,24 | 28,28 | 28,24 | 28,26 | 0,07% | 257.159,00 |
| 30.07.2025 | 28,24 | 28,30 | 28,24 | 28,24 | -0,21% | 426.475,00 |
| 29.07.2025 | 28,30 | 28,30 | 28,20 | 28,30 | 0,00% | 309.938,00 |
| 28.07.2025 | 28,30 | 28,30 | 28,24 | 28,30 | 0,00% | 63.965,00 |
| 25.07.2025 | 28,26 | 28,30 | 28,22 | 28,30 | -0,14% | 244.599,00 |
| 24.07.2025 | 28,24 | 28,34 | 28,24 | 28,34 | 0,21% | 97.492,00 |
| 23.07.2025 | 28,28 | 28,30 | 28,24 | 28,28 | 0,00% | 208.615,00 |
| 22.07.2025 | 28,28 | 28,28 | 28,24 | 28,28 | 0,00% | 345.732,00 |
| 21.07.2025 | 28,28 | 28,28 | 28,22 | 28,28 | 0,00% | 335.717,00 |
| 18.07.2025 | 28,28 | 28,28 | 28,24 | 28,28 | 0,00% | 126.331,00 |
| 17.07.2025 | 28,24 | 28,28 | 28,24 | 28,28 | 0,14% | 112.942,00 |
| 16.07.2025 | 28,22 | 28,26 | 28,22 | 28,24 | -0,07% | 98.798,00 |
| 15.07.2025 | 28,22 | 28,26 | 28,18 | 28,26 | 0,14% | 115.064,00 |
| 14.07.2025 | 28,14 | 28,28 | 28,14 | 28,22 | 0,07% | 334.086,00 |
| 11.07.2025 | 28,20 | 28,26 | 28,18 | 28,20 | -0,07% | 86.407,00 |
| 10.07.2025 | 28,20 | 28,24 | 28,20 | 28,22 | 0,07% | 183.310,00 |
| 09.07.2025 | 28,20 | 28,24 | 28,10 | 28,20 | 0,00% | 266.917,00 |
| 08.07.2025 | 28,22 | 28,24 | 28,20 | 28,20 | -0,07% | 158.842,00 |
| 07.07.2025 | 28,20 | 28,24 | 28,20 | 28,22 | 0,00% | 111.846,00 |
| 04.07.2025 | 28,20 | 28,22 | 28,18 | 28,22 | 0,07% | 172.151,00 |
| 03.07.2025 | 28,22 | 28,22 | 28,20 | 28,20 | -0,07% | 158.134,00 |
| 02.07.2025 | 28,22 | 28,22 | 28,20 | 28,22 | 0,07% | 157.418,00 |
| 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 |