28,040€
0,14%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.762.339,00 |
| 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 |
| 15.04.2025 | 27,52 | 27,74 | 27,20 | 27,40 | -1,08% | 367.303,00 |
| 14.04.2025 | 27,54 | 27,82 | 27,40 | 27,70 | 2,21% | 164.747,00 |
| 11.04.2025 | 27,82 | 27,90 | 26,88 | 27,10 | -1,45% | 205.243,00 |
| 10.04.2025 | 28,00 | 28,20 | 27,42 | 27,50 | 2,84% | 369.180,00 |
| 09.04.2025 | 26,76 | 27,54 | 26,74 | 26,74 | -0,96% | 337.719,00 |
| 08.04.2025 | 27,00 | 27,26 | 26,56 | 27,00 | 2,74% | 359.438,00 |
| 07.04.2025 | 26,14 | 27,14 | 24,86 | 26,28 | -4,44% | 839.961,00 |
| 04.04.2025 | 28,12 | 28,16 | 26,70 | 27,50 | -2,69% | 793.184,00 |
| 03.04.2025 | 28,44 | 28,52 | 28,12 | 28,26 | -1,33% | 508.086,00 |
| 02.04.2025 | 28,60 | 28,70 | 28,42 | 28,64 | 0,14% | 357.460,00 |
| 01.04.2025 | 28,64 | 28,90 | 28,60 | 28,60 | 0,00% | 404.852,00 |
| 31.03.2025 | 28,90 | 28,96 | 28,28 | 28,60 | -1,17% | 760.041,00 |
| 28.03.2025 | 29,14 | 29,18 | 28,68 | 28,94 | -0,82% | 1.342.384,00 |
| 27.03.2025 | 29,20 | 29,24 | 29,18 | 29,18 | 0,07% | 292.634,00 |
| 26.03.2025 | 29,22 | 29,26 | 29,16 | 29,16 | -0,21% | 421.227,00 |
| 25.03.2025 | 29,24 | 29,26 | 29,22 | 29,22 | 0,00% | 384.504,00 |
| 24.03.2025 | 29,26 | 29,28 | 29,22 | 29,22 | -0,07% | 441.212,00 |
| 21.03.2025 | 29,24 | 29,26 | 29,22 | 29,24 | 0,00% | 564.167,00 |
| 20.03.2025 | 29,24 | 29,30 | 29,24 | 29,24 | -0,07% | 383.666,00 |
| 19.03.2025 | 29,26 | 29,32 | 29,24 | 29,26 | -0,20% | 242.667,00 |
| 18.03.2025 | 29,36 | 29,38 | 29,26 | 29,32 | 0,07% | 132.240,00 |
| 17.03.2025 | 29,24 | 29,36 | 29,22 | 29,30 | 0,27% | 241.675,00 |
| 14.03.2025 | 29,24 | 29,38 | 29,22 | 29,22 | 0,00% | 296.660,00 |
| 13.03.2025 | 29,36 | 29,36 | 29,20 | 29,22 | -0,48% | 509.331,00 |
| 12.03.2025 | 29,20 | 29,40 | 29,20 | 29,36 | 0,55% | 270.693,00 |
| 11.03.2025 | 29,24 | 29,36 | 29,10 | 29,20 | -0,21% | 481.086,00 |
| 10.03.2025 | 29,28 | 29,50 | 29,12 | 29,26 | 3,69% | 873.648,00 |
| 07.03.2025 | 28,24 | 28,30 | 27,50 | 28,22 | -0,28% | 85.844,00 |
| 06.03.2025 | 27,72 | 28,40 | 27,72 | 28,30 | 2,91% | 151.539,00 |
| 05.03.2025 | 27,08 | 27,60 | 27,08 | 27,50 | 3,46% | 105.560,00 |
| 04.03.2025 | 27,06 | 27,10 | 26,24 | 26,58 | -2,35% | 126.893,00 |
| 03.03.2025 | 26,86 | 27,86 | 26,80 | 27,22 | 1,49% | 126.454,00 |
| 28.02.2025 | 26,64 | 27,18 | 26,58 | 26,82 | -0,30% | 496.324,00 |
| 27.02.2025 | 27,00 | 27,16 | 26,68 | 26,90 | -0,15% | 91.960,00 |
| 26.02.2025 | 26,60 | 27,18 | 26,50 | 26,94 | 1,43% | 102.450,00 |
| 25.02.2025 | 26,50 | 26,92 | 26,44 | 26,56 | -0,15% | 80.030,00 |
| 24.02.2025 | 26,58 | 26,72 | 26,26 | 26,60 | -0,75% | 89.800,00 |
| 21.02.2025 | 27,16 | 27,38 | 26,80 | 26,80 | -1,33% | 181.749,00 |
| 20.02.2025 | 28,12 | 28,12 | 27,02 | 27,16 | -4,30% | 291.622,00 |
| 19.02.2025 | 28,90 | 29,00 | 28,24 | 28,38 | -0,35% | 97.767,00 |
| 18.02.2025 | 28,86 | 28,94 | 28,48 | 28,48 | -1,32% | 111.146,00 |
| 17.02.2025 | 28,46 | 29,04 | 28,34 | 28,86 | 1,33% | 56.934,00 |
| 14.02.2025 | 28,60 | 28,68 | 28,32 | 28,48 | -0,21% | 168.653,00 |
| 13.02.2025 | 28,44 | 29,04 | 28,36 | 28,54 | -0,83% | 136.036,00 |
| 12.02.2025 | 28,72 | 28,96 | 28,42 | 28,78 | 0,21% | 68.264,00 |
| 11.02.2025 | 28,58 | 28,78 | 28,46 | 28,72 | 0,07% | 74.215,00 |
| 10.02.2025 | 28,78 | 28,92 | 28,60 | 28,70 | 0,77% | 84.625,00 |
| 07.02.2025 | 29,42 | 29,48 | 28,36 | 28,48 | -2,86% | 170.073,00 |
| 06.02.2025 | 28,80 | 29,34 | 28,46 | 29,32 | 1,88% | 169.102,00 |
| 05.02.2025 | 28,44 | 28,78 | 28,10 | 28,78 | 1,20% | 142.967,00 |
| 04.02.2025 | 28,76 | 29,12 | 28,30 | 28,44 | -1,04% | 265.832,00 |
| 03.02.2025 | 27,26 | 28,78 | 26,74 | 28,74 | -3,56% | 540.846,00 |
| 31.01.2025 | 26,80 | 32,18 | 26,48 | 29,80 | 11,11% | 1.014.467,00 |
| 30.01.2025 | 26,38 | 27,10 | 26,12 | 26,82 | 2,05% | 150.126,00 |
| 29.01.2025 | 26,18 | 26,36 | 25,80 | 26,28 | 0,69% | 149.028,00 |
| 28.01.2025 | 25,88 | 26,34 | 25,58 | 26,10 | 0,23% | 157.200,00 |
| 27.01.2025 | 25,98 | 26,16 | 25,40 | 26,04 | -0,15% | 163.340,00 |
| 24.01.2025 | 25,58 | 26,14 | 25,46 | 26,08 | 3,66% | 231.511,00 |
| 23.01.2025 | 25,04 | 25,56 | 24,86 | 25,16 | 0,48% | 152.477,00 |
| 22.01.2025 | 25,18 | 25,46 | 24,86 | 25,04 | -0,56% | 238.117,00 |
| 21.01.2025 | 24,52 | 25,20 | 24,34 | 25,18 | 1,94% | 196.419,00 |
| 20.01.2025 | 24,24 | 25,06 | 24,24 | 24,70 | 2,49% | 215.369,00 |
| 17.01.2025 | 22,60 | 24,14 | 22,60 | 24,10 | 7,40% | 275.745,00 |
| 16.01.2025 | 22,94 | 23,00 | 22,44 | 22,44 | -0,44% | 188.789,00 |
| 15.01.2025 | 22,82 | 22,98 | 22,26 | 22,54 | 0,09% | 192.180,00 |
| 14.01.2025 | 23,16 | 23,40 | 22,52 | 22,52 | -1,92% | 129.370,00 |
| 13.01.2025 | 23,38 | 23,68 | 22,96 | 22,96 | -2,21% | 128.230,00 |
| 10.01.2025 | 23,18 | 24,18 | 23,08 | 23,48 | 1,29% | 137.921,00 |
| 09.01.2025 | 23,32 | 23,46 | 23,14 | 23,18 | -1,11% | 121.674,00 |
| 08.01.2025 | 23,64 | 23,88 | 23,28 | 23,44 | -1,35% | 102.949,00 |
| 07.01.2025 | 23,86 | 24,00 | 23,34 | 23,76 | -0,75% | 195.309,00 |
| 06.01.2025 | 23,56 | 24,58 | 23,56 | 23,94 | 2,31% | 198.356,00 |
| 03.01.2025 | 23,96 | 24,06 | 23,40 | 23,40 | -2,09% | 113.532,00 |
| 02.01.2025 | 24,16 | 24,18 | 23,52 | 23,90 | -1,57% | 134.675,00 |
| 31.12.2024 | 23,60 | 24,28 | 23,60 | 24,28 | 2,79% | 37.980,00 |
| 30.12.2024 | 23,70 | 23,80 | 23,46 | 23,62 | -0,34% | 100.529,00 |
| 27.12.2024 | 23,70 | 23,84 | 23,30 | 23,70 | -0,34% | 104.881,00 |
| 24.12.2024 | 23,38 | 23,78 | 23,38 | 23,78 | 1,89% | 32.951,00 |
| 23.12.2024 | 23,10 | 23,44 | 22,90 | 23,34 | 0,26% | 114.563,00 |
| 20.12.2024 | 22,54 | 23,30 | 22,48 | 23,28 | 2,11% | 418.980,00 |