25,790€
-1,26%
Echtzeit-Aktienkurs VERALLIA SA (PROM.)EO3,38
Bid:
Ask:
Aktienkurse zur VERALLIA SA (PROM.)EO3,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 26,90 | 26,90 | 26,06 | 26,12 | -4,04% | 189.039,00 |
| 01.08.2024 | 27,34 | 27,82 | 27,06 | 27,22 | 0,07% | 319.390,00 |
| 31.07.2024 | 26,80 | 27,40 | 26,78 | 27,20 | 2,56% | 441.439,00 |
| 30.07.2024 | 26,38 | 26,60 | 26,16 | 26,52 | 0,00% | 264.199,00 |
| 29.07.2024 | 26,42 | 27,04 | 26,42 | 26,52 | 0,91% | 207.311,00 |
| 26.07.2024 | 27,00 | 27,02 | 26,24 | 26,28 | -3,24% | 337.904,00 |
| 25.07.2024 | 27,40 | 27,90 | 26,68 | 27,16 | -5,76% | 500.018,00 |
| 24.07.2024 | 28,14 | 28,84 | 28,10 | 28,82 | 1,48% | 177.503,00 |
| 23.07.2024 | 28,00 | 28,46 | 27,76 | 28,40 | 1,36% | 225.192,00 |
| 22.07.2024 | 27,54 | 28,16 | 27,34 | 28,02 | 1,82% | 168.821,00 |
| 19.07.2024 | 27,90 | 27,90 | 27,44 | 27,52 | -1,50% | 130.890,00 |
| 18.07.2024 | 27,52 | 27,94 | 27,24 | 27,94 | 1,60% | 195.882,00 |
| 17.07.2024 | 27,72 | 27,76 | 27,12 | 27,50 | -0,65% | 280.003,00 |
| 16.07.2024 | 28,22 | 28,30 | 27,60 | 27,68 | -2,67% | 246.403,00 |
| 15.07.2024 | 28,96 | 29,10 | 28,44 | 28,44 | -2,13% | 204.647,00 |
| 12.07.2024 | 29,36 | 29,38 | 28,86 | 29,06 | -1,09% | 328.041,00 |
| 11.07.2024 | 29,48 | 29,70 | 28,76 | 29,38 | 0,48% | 256.246,00 |
| 10.07.2024 | 28,10 | 29,24 | 27,86 | 29,24 | 4,43% | 618.262,00 |
| 09.07.2024 | 30,04 | 31,00 | 28,00 | 28,00 | -18,41% | 1.161.414,00 |
| 08.07.2024 | 34,14 | 34,58 | 33,98 | 34,32 | -0,52% | 126.567,00 |
| 05.07.2024 | 34,56 | 35,08 | 34,40 | 34,50 | -0,06% | 175.360,00 |
| 04.07.2024 | 35,38 | 35,38 | 33,98 | 34,52 | -2,43% | 182.645,00 |
| 03.07.2024 | 34,70 | 35,38 | 34,66 | 35,38 | 2,55% | 127.174,00 |
| 02.07.2024 | 34,12 | 34,50 | 33,80 | 34,50 | 0,88% | 142.273,00 |
| 01.07.2024 | 35,14 | 35,36 | 34,20 | 34,20 | 0,94% | 159.166,00 |
| 28.06.2024 | 34,58 | 34,68 | 33,76 | 33,88 | -2,31% | 186.600,00 |
| 27.06.2024 | 35,46 | 35,46 | 34,56 | 34,68 | -1,70% | 202.267,00 |
| 26.06.2024 | 35,50 | 35,64 | 34,92 | 35,28 | -0,62% | 152.797,00 |
| 25.06.2024 | 36,16 | 36,24 | 35,50 | 35,50 | -2,37% | 125.634,00 |
| 24.06.2024 | 36,94 | 37,12 | 35,80 | 36,36 | -1,36% | 210.971,00 |
| 21.06.2024 | 38,06 | 38,08 | 36,50 | 36,86 | -3,05% | 282.956,00 |
| 20.06.2024 | 36,96 | 38,08 | 36,90 | 38,02 | 3,04% | 147.703,00 |
| 19.06.2024 | 36,90 | 37,10 | 36,64 | 36,90 | 0,27% | 147.444,00 |
| 18.06.2024 | 36,48 | 36,86 | 36,30 | 36,80 | 1,27% | 111.959,00 |
| 17.06.2024 | 36,52 | 36,98 | 35,84 | 36,34 | -0,11% | 131.101,00 |
| 14.06.2024 | 36,88 | 36,88 | 35,92 | 36,38 | -1,89% | 295.593,00 |
| 13.06.2024 | 37,98 | 38,10 | 36,82 | 37,08 | -2,42% | 281.853,00 |
| 12.06.2024 | 37,36 | 38,02 | 37,30 | 38,00 | 1,71% | 142.447,00 |
| 11.06.2024 | 37,50 | 37,68 | 37,26 | 37,36 | -0,43% | 227.679,00 |
| 10.06.2024 | 37,50 | 37,82 | 37,32 | 37,52 | -0,95% | 114.660,00 |
| 07.06.2024 | 37,90 | 38,04 | 37,52 | 37,88 | -0,05% | 102.666,00 |
| 06.06.2024 | 38,36 | 38,64 | 37,82 | 37,90 | -0,94% | 138.922,00 |
| 05.06.2024 | 38,26 | 38,26 | 37,86 | 38,26 | 0,10% | 140.129,00 |
| 04.06.2024 | 38,30 | 38,56 | 37,94 | 38,22 | -0,21% | 195.063,00 |
| 03.06.2024 | 38,32 | 38,38 | 37,90 | 38,30 | 0,90% | 164.761,00 |
| 31.05.2024 | 37,80 | 37,96 | 37,50 | 37,96 | 0,48% | 151.810,00 |
| 30.05.2024 | 37,30 | 37,78 | 37,20 | 37,78 | 0,64% | 74.430,00 |
| 29.05.2024 | 37,52 | 37,78 | 37,36 | 37,54 | -1,00% | 155.303,00 |
| 28.05.2024 | 38,62 | 38,84 | 37,86 | 37,92 | -1,66% | 118.437,00 |
| 27.05.2024 | 39,00 | 39,00 | 38,18 | 38,56 | 2,99% | 162.891,00 |
| 24.05.2024 | 36,70 | 37,46 | 36,50 | 37,44 | 1,57% | 116.464,00 |
| 23.05.2024 | 36,70 | 37,18 | 36,58 | 36,86 | 0,49% | 98.789,00 |
| 22.05.2024 | 36,60 | 36,88 | 36,16 | 36,68 | -0,16% | 116.912,00 |
| 21.05.2024 | 37,06 | 37,10 | 36,46 | 36,74 | -1,34% | 137.869,00 |
| 20.05.2024 | 37,40 | 37,46 | 37,08 | 37,24 | -0,16% | 75.408,00 |
| 17.05.2024 | 37,30 | 37,46 | 37,04 | 37,30 | 0,05% | 161.033,00 |
| 16.05.2024 | 36,76 | 37,38 | 36,64 | 37,28 | 1,75% | 149.508,00 |
| 15.05.2024 | 36,26 | 36,92 | 36,12 | 36,64 | 1,78% | 182.208,00 |
| 14.05.2024 | 35,80 | 36,40 | 35,58 | 36,00 | -5,41% | 219.859,00 |
| 13.05.2024 | 37,98 | 38,12 | 37,52 | 38,06 | 0,37% | 167.286,00 |
| 10.05.2024 | 37,70 | 38,06 | 37,28 | 37,92 | 0,96% | 99.428,00 |
| 09.05.2024 | 37,50 | 37,72 | 37,18 | 37,56 | 0,27% | 90.238,00 |
| 08.05.2024 | 37,12 | 37,46 | 37,02 | 37,46 | 0,75% | 93.469,00 |
| 07.05.2024 | 37,10 | 37,28 | 36,76 | 37,18 | 1,58% | 215.633,00 |
| 06.05.2024 | 36,72 | 37,04 | 36,56 | 36,60 | 0,05% | 88.064,00 |
| 03.05.2024 | 36,36 | 37,02 | 36,14 | 36,58 | 1,05% | 101.662,00 |
| 02.05.2024 | 36,26 | 36,50 | 36,12 | 36,20 | 0,00% | 128.805,00 |
| 30.04.2024 | 36,82 | 37,08 | 36,20 | 36,20 | -0,49% | 184.217,00 |
| 29.04.2024 | 36,38 | 36,80 | 36,16 | 36,38 | 0,44% | 135.452,00 |
| 26.04.2024 | 35,80 | 36,60 | 35,42 | 36,22 | 1,86% | 118.775,00 |
| 25.04.2024 | 33,76 | 37,08 | 33,70 | 35,56 | 4,71% | 354.528,00 |
| 24.04.2024 | 34,32 | 34,38 | 33,74 | 33,96 | -0,70% | 74.458,00 |
| 23.04.2024 | 34,22 | 34,46 | 33,90 | 34,20 | -0,41% | 106.072,00 |
| 22.04.2024 | 34,96 | 35,18 | 34,24 | 34,34 | -1,21% | 79.340,00 |
| 19.04.2024 | 34,40 | 34,92 | 34,22 | 34,76 | 0,17% | 65.766,00 |