19,500€
-1,91%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 19,87 | 19,93 | 19,31 | 19,65 | -1,18% | - |
| 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 |
| 30.03.2026 | 17,76 | 17,88 | 17,59 | 17,63 | -0,73% | 45.678,00 |
| 27.03.2026 | 17,48 | 17,93 | 17,45 | 17,76 | 2,66% | 50.956,00 |
| 26.03.2026 | 17,45 | 17,89 | 17,13 | 17,30 | -0,92% | 54.738,00 |
| 25.03.2026 | 17,55 | 18,04 | 17,46 | 17,46 | 1,28% | 100.545,00 |
| 24.03.2026 | 16,70 | 17,24 | 16,70 | 17,24 | 4,74% | 198.755,00 |
| 23.03.2026 | 15,55 | 17,05 | 15,50 | 16,46 | 3,07% | 162.530,00 |
| 20.03.2026 | 15,77 | 16,11 | 15,62 | 15,97 | 2,57% | 403.546,00 |
| 19.03.2026 | 16,10 | 16,12 | 15,57 | 15,57 | -4,65% | 88.461,00 |
| 18.03.2026 | 16,83 | 16,90 | 16,15 | 16,33 | -2,97% | 72.243,00 |
| 17.03.2026 | 16,71 | 16,83 | 16,50 | 16,83 | 0,78% | 46.721,00 |
| 16.03.2026 | 17,10 | 17,10 | 16,52 | 16,70 | -2,62% | 63.425,00 |
| 13.03.2026 | 17,43 | 17,43 | 17,09 | 17,15 | -1,89% | 93.002,00 |
| 12.03.2026 | 17,79 | 17,82 | 17,46 | 17,48 | -1,80% | 31.062,00 |
| 11.03.2026 | 17,72 | 18,03 | 17,42 | 17,80 | 0,23% | 44.530,00 |
| 10.03.2026 | 18,05 | 18,24 | 17,74 | 17,76 | 0,00% | 36.183,00 |
| 09.03.2026 | 17,94 | 17,97 | 17,39 | 17,76 | -2,47% | 85.672,00 |
| 06.03.2026 | 18,61 | 18,61 | 18,11 | 18,21 | -2,10% | 45.378,00 |
| 05.03.2026 | 18,57 | 18,82 | 18,40 | 18,60 | -0,11% | 42.003,00 |
| 04.03.2026 | 18,70 | 18,89 | 18,46 | 18,62 | -0,59% | 43.483,00 |
| 03.03.2026 | 18,81 | 18,84 | 18,41 | 18,73 | -1,06% | 63.833,00 |
| 02.03.2026 | 18,93 | 19,10 | 18,74 | 18,93 | -2,27% | 69.635,00 |
| 27.02.2026 | 19,40 | 19,45 | 19,10 | 19,37 | -0,21% | 56.253,00 |
| 26.02.2026 | 19,70 | 19,70 | 19,23 | 19,41 | -0,72% | 71.991,00 |
| 25.02.2026 | 20,20 | 20,26 | 18,88 | 19,55 | -3,50% | 180.832,00 |
| 24.02.2026 | 20,40 | 20,68 | 20,26 | 20,26 | -0,88% | 31.514,00 |
| 23.02.2026 | 20,46 | 20,58 | 20,28 | 20,44 | 1,19% | 52.207,00 |
| 20.02.2026 | 20,06 | 20,30 | 20,06 | 20,20 | 0,70% | 33.645,00 |
| 19.02.2026 | 21,02 | 21,12 | 20,06 | 20,06 | -4,75% | 87.312,00 |
| 18.02.2026 | 21,36 | 21,54 | 20,40 | 21,06 | -5,73% | 118.636,00 |
| 17.02.2026 | 22,62 | 22,66 | 22,34 | 22,34 | -1,41% | 20.877,00 |
| 16.02.2026 | 22,88 | 23,00 | 22,64 | 22,66 | -0,70% | 24.376,00 |
| 13.02.2026 | 22,86 | 22,90 | 22,58 | 22,82 | 0,09% | 29.800,00 |
| 12.02.2026 | 22,94 | 23,00 | 22,80 | 22,80 | -0,52% | 18.241,00 |
| 11.02.2026 | 22,50 | 22,94 | 22,26 | 22,92 | 1,87% | 28.914,00 |
| 10.02.2026 | 22,96 | 22,96 | 22,06 | 22,50 | -2,00% | 84.756,00 |
| 09.02.2026 | 23,58 | 23,58 | 22,96 | 22,96 | -2,55% | 42.291,00 |
| 06.02.2026 | 23,00 | 23,58 | 23,00 | 23,56 | 2,43% | 41.271,00 |
| 05.02.2026 | 23,14 | 23,18 | 23,00 | 23,00 | -0,78% | 33.041,00 |
| 04.02.2026 | 22,42 | 23,30 | 22,42 | 23,18 | 3,67% | 56.525,00 |
| 03.02.2026 | 22,20 | 22,36 | 22,08 | 22,36 | 1,54% | 23.568,00 |
| 02.02.2026 | 22,20 | 22,26 | 21,94 | 22,02 | -0,36% | 22.339,00 |
| 30.01.2026 | 21,86 | 22,16 | 21,78 | 22,10 | 0,64% | 25.280,00 |
| 29.01.2026 | 21,74 | 22,04 | 21,64 | 21,96 | 1,48% | 20.326,00 |
| 28.01.2026 | 21,60 | 21,70 | 21,46 | 21,64 | 0,09% | 17.306,00 |
| 27.01.2026 | 21,64 | 21,78 | 21,52 | 21,62 | -0,28% | 15.972,00 |