23,040€
-1,03%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 23,40 | 23,40 | 23,07 | 23,15 | -0,56% | - |
| 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 |
| 09.09.2025 | 23,90 | 24,06 | 23,60 | 23,66 | -1,00% | 39.266,00 |
| 08.09.2025 | 24,20 | 24,26 | 23,86 | 23,90 | -1,16% | 43.932,00 |
| 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 |