18,525€
-1,41%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 18,82 | 18,82 | 18,49 | 18,54 | -1,33% | 6.610,00 |
| 19.08.2026 | 18,51 | 18,83 | 18,51 | 18,79 | 1,51% | 6.873,00 |
| 18.08.2026 | 18,53 | 18,85 | 18,36 | 18,51 | -0,11% | 28.265,00 |
| 17.08.2026 | 18,26 | 18,53 | 18,14 | 18,53 | 1,15% | 145.100,00 |
| 14.08.2026 | 17,90 | 18,41 | 17,85 | 18,32 | 2,29% | 17.674,00 |
| 13.08.2026 | 17,95 | 17,95 | 17,67 | 17,91 | 0,06% | 16.364,00 |
| 12.08.2026 | 18,19 | 18,34 | 17,90 | 17,90 | -1,49% | 16.802,00 |
| 11.08.2026 | 18,31 | 18,50 | 18,14 | 18,17 | -0,16% | 12.593,00 |
| 10.08.2026 | 18,51 | 18,56 | 18,09 | 18,20 | -1,94% | 28.007,00 |
| 07.08.2026 | 18,60 | 18,68 | 18,47 | 18,56 | 0,00% | 13.147,00 |
| 06.08.2026 | 18,70 | 18,90 | 18,56 | 18,56 | -1,22% | 10.787,00 |
| 05.08.2026 | 18,60 | 18,90 | 18,45 | 18,79 | 1,02% | 14.140,00 |
| 04.08.2026 | 18,39 | 18,77 | 18,39 | 18,60 | 2,03% | 16.530,00 |
| 03.08.2026 | 18,30 | 18,52 | 18,23 | 18,23 | 0,05% | 27.676,00 |
| 31.07.2026 | 18,33 | 18,47 | 18,11 | 18,22 | -0,60% | 29.676,00 |
| 30.07.2026 | 18,42 | 18,86 | 18,33 | 18,33 | -1,29% | 36.299,00 |
| 29.07.2026 | 18,30 | 18,89 | 17,91 | 18,57 | -4,67% | 122.604,00 |
| 28.07.2026 | 19,38 | 19,59 | 19,20 | 19,48 | 1,14% | 20.076,00 |
| 27.07.2026 | 18,90 | 19,39 | 18,90 | 19,26 | 3,22% | 18.912,00 |
| 24.07.2026 | 19,15 | 19,16 | 18,66 | 18,66 | -0,21% | 15.866,00 |
| 23.07.2026 | 19,40 | 19,48 | 18,41 | 18,70 | -3,31% | 33.037,00 |
| 22.07.2026 | 19,17 | 19,54 | 19,11 | 19,34 | 1,26% | 16.266,00 |
| 21.07.2026 | 19,72 | 19,85 | 19,01 | 19,10 | -3,14% | 17.788,00 |
| 20.07.2026 | 20,30 | 20,30 | 19,66 | 19,72 | -1,40% | 10.866,00 |
| 17.07.2026 | 20,20 | 20,40 | 20,00 | 20,00 | -1,57% | 33.842,00 |
| 16.07.2026 | 20,40 | 20,54 | 20,18 | 20,32 | 0,00% | 16.409,00 |
| 15.07.2026 | 20,28 | 20,34 | 19,96 | 20,32 | -0,29% | 15.628,00 |
| 14.07.2026 | 20,08 | 20,50 | 19,98 | 20,38 | 0,99% | 36.770,00 |
| 13.07.2026 | 20,16 | 20,24 | 19,94 | 20,18 | -0,69% | 17.916,00 |
| 10.07.2026 | 20,12 | 20,40 | 20,10 | 20,32 | 0,59% | 9.941,00 |
| 09.07.2026 | 20,02 | 20,24 | 19,88 | 20,20 | 2,02% | 10.291,00 |
| 08.07.2026 | 20,22 | 20,22 | 19,76 | 19,80 | -2,08% | 17.392,00 |
| 07.07.2026 | 20,00 | 20,38 | 20,00 | 20,22 | 1,66% | 13.889,00 |
| 06.07.2026 | 20,00 | 20,28 | 19,80 | 19,89 | -1,73% | 14.698,00 |
| 03.07.2026 | 19,63 | 20,56 | 19,63 | 20,24 | 3,64% | 42.565,00 |
| 02.07.2026 | 18,82 | 19,64 | 18,82 | 19,53 | 3,22% | 18.648,00 |
| 01.07.2026 | 18,71 | 18,92 | 18,54 | 18,92 | 0,42% | 18.040,00 |
| 30.06.2026 | 18,74 | 19,00 | 18,58 | 18,84 | 0,53% | 8.568,00 |
| 29.06.2026 | 18,74 | 19,05 | 18,53 | 18,74 | 0,00% | 15.573,00 |
| 26.06.2026 | 18,47 | 18,80 | 18,47 | 18,74 | 0,64% | 9.063,00 |
| 25.06.2026 | 18,51 | 18,72 | 18,46 | 18,62 | 0,32% | 9.946,00 |
| 24.06.2026 | 18,75 | 18,89 | 18,27 | 18,56 | -1,12% | 18.358,00 |
| 23.06.2026 | 18,74 | 19,00 | 18,64 | 18,77 | -0,11% | 18.198,00 |
| 22.06.2026 | 19,36 | 19,55 | 18,64 | 18,79 | -2,84% | 68.961,00 |
| 19.06.2026 | 19,48 | 19,53 | 19,34 | 19,34 | -0,72% | 32.519,00 |
| 18.06.2026 | 19,98 | 19,98 | 19,28 | 19,48 | -2,01% | 33.101,00 |
| 17.06.2026 | 19,54 | 19,99 | 19,54 | 19,88 | 1,74% | 24.639,00 |
| 16.06.2026 | 19,74 | 20,08 | 19,52 | 19,54 | -0,15% | 17.028,00 |
| 15.06.2026 | 20,36 | 20,50 | 19,57 | 19,57 | -2,83% | 17.705,00 |
| 12.06.2026 | 19,84 | 20,40 | 19,84 | 20,14 | 2,39% | 40.087,00 |
| 11.06.2026 | 19,94 | 20,02 | 19,53 | 19,67 | -1,65% | 22.192,00 |
| 10.06.2026 | 19,96 | 20,16 | 19,92 | 20,00 | 0,81% | 13.473,00 |
| 09.06.2026 | 19,89 | 20,20 | 19,75 | 19,84 | 0,20% | 17.335,00 |
| 08.06.2026 | 19,59 | 20,26 | 19,53 | 19,80 | -0,60% | 38.414,00 |
| 05.06.2026 | 20,08 | 20,18 | 19,90 | 19,92 | -0,40% | 23.191,00 |
| 04.06.2026 | 19,92 | 20,18 | 19,92 | 20,00 | 1,42% | 34.644,00 |
| 03.06.2026 | 19,90 | 19,96 | 19,50 | 19,72 | -2,38% | 17.704,00 |
| 02.06.2026 | 19,80 | 20,20 | 19,69 | 20,20 | 2,33% | 31.162,00 |
| 01.06.2026 | 20,16 | 20,38 | 19,66 | 19,74 | -1,60% | 15.495,00 |
| 29.05.2026 | 19,87 | 20,50 | 19,87 | 20,06 | 0,96% | 43.173,00 |
| 28.05.2026 | 19,62 | 20,06 | 19,62 | 19,87 | 1,27% | 16.382,00 |
| 27.05.2026 | 19,54 | 20,10 | 19,54 | 19,62 | 0,15% | 23.270,00 |
| 26.05.2026 | 19,81 | 19,87 | 19,51 | 19,59 | -1,36% | 21.062,00 |
| 25.05.2026 | 20,12 | 20,30 | 19,86 | 19,86 | -1,29% | 12.250,00 |
| 22.05.2026 | 19,77 | 20,48 | 19,77 | 20,12 | 1,51% | 60.387,00 |
| 21.05.2026 | 19,98 | 20,00 | 19,73 | 19,82 | -0,90% | 17.613,00 |
| 20.05.2026 | 19,51 | 20,12 | 19,26 | 20,00 | 2,56% | 28.198,00 |
| 19.05.2026 | 19,54 | 19,88 | 19,50 | 19,50 | -0,46% | 11.096,00 |
| 18.05.2026 | 19,75 | 19,95 | 19,59 | 19,59 | -0,86% | 15.449,00 |
| 15.05.2026 | 20,10 | 20,12 | 19,76 | 19,76 | -0,45% | 23.089,00 |
| 14.05.2026 | 20,04 | 20,14 | 19,85 | 19,85 | 0,00% | 16.850,00 |
| 13.05.2026 | 19,96 | 20,16 | 19,85 | 19,85 | -0,55% | 15.947,00 |
| 12.05.2026 | 20,12 | 20,30 | 19,95 | 19,96 | -0,99% | 18.733,00 |
| 11.05.2026 | 19,75 | 20,40 | 19,75 | 20,16 | 2,13% | 25.585,00 |
| 08.05.2026 | 19,76 | 19,86 | 19,60 | 19,74 | -0,10% | 20.354,00 |
| 07.05.2026 | 20,36 | 20,56 | 19,76 | 19,76 | -2,76% | 36.781,00 |
| 06.05.2026 | 19,87 | 20,74 | 19,87 | 20,32 | 2,83% | 48.625,00 |
| 05.05.2026 | 19,70 | 19,84 | 19,67 | 19,76 | 0,87% | 18.845,00 |
| 04.05.2026 | 19,70 | 19,80 | 19,44 | 19,59 | -3,88% | 32.858,00 |
| 30.04.2026 | 20,08 | 20,48 | 20,00 | 20,38 | 0,99% | 50.636,00 |
| 29.04.2026 | 20,12 | 20,44 | 19,97 | 20,18 | 0,50% | 21.672,00 |
| 28.04.2026 | 20,28 | 20,34 | 20,08 | 20,08 | -0,99% | 28.152,00 |
| 27.04.2026 | 20,00 | 20,40 | 20,00 | 20,28 | 1,55% | 22.512,00 |
| 24.04.2026 | 20,50 | 20,52 | 19,97 | 19,97 | -2,78% | 20.637,00 |
| 23.04.2026 | 19,94 | 20,58 | 19,63 | 20,54 | 6,65% | 123.318,00 |
| 22.04.2026 | 19,57 | 19,79 | 19,05 | 19,26 | 0,00% | 41.649,00 |
| 21.04.2026 | 19,15 | 19,47 | 19,10 | 19,26 | 0,57% | 28.484,00 |
| 20.04.2026 | 19,46 | 19,50 | 19,15 | 19,15 | -1,49% | 39.920,00 |
| 17.04.2026 | 19,21 | 19,58 | 19,20 | 19,44 | 1,20% | 30.465,00 |
| 16.04.2026 | 19,60 | 19,60 | 19,19 | 19,21 | -2,24% | 32.882,00 |
| 15.04.2026 | 19,12 | 19,68 | 18,91 | 19,65 | 3,42% | 93.726,00 |
| 14.04.2026 | 19,11 | 19,45 | 19,00 | 19,00 | 0,21% | 29.026,00 |
| 13.04.2026 | 18,80 | 19,10 | 18,80 | 18,96 | -1,04% | 19.585,00 |
| 10.04.2026 | 18,60 | 19,23 | 18,60 | 19,16 | 3,46% | 34.165,00 |
| 09.04.2026 | 18,76 | 18,81 | 18,52 | 18,52 | -1,54% | 19.302,00 |
| 08.04.2026 | 18,53 | 18,95 | 18,44 | 18,81 | 5,85% | 42.470,00 |
| 07.04.2026 | 17,83 | 18,40 | 17,74 | 17,77 | 0,00% | 33.450,00 |
| 02.04.2026 | 18,40 | 18,40 | 17,77 | 17,77 | -3,42% | 41.252,00 |
| 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 |