23,250€
1,80%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,72 | 23,38 | 22,54 | 23,38 | 2,36% | 1.254,00 |
| 19.12.2024 | 23,22 | 23,24 | 22,60 | 22,84 | -2,39% | 2.050,00 |
| 18.12.2024 | 23,50 | 23,70 | 23,40 | 23,40 | -0,09% | 551,00 |
| 17.12.2024 | 23,70 | 23,70 | 23,42 | 23,42 | -1,93% | 1.068,00 |
| 16.12.2024 | 23,76 | 23,90 | 23,36 | 23,88 | 0,67% | 675,00 |
| 13.12.2024 | 24,10 | 24,10 | 23,56 | 23,72 | -1,25% | 2.210,00 |
| 12.12.2024 | 24,50 | 24,72 | 23,98 | 24,02 | -2,04% | 735,00 |
| 11.12.2024 | 24,48 | 24,58 | 24,26 | 24,52 | -0,08% | 324,00 |
| 10.12.2024 | 24,84 | 24,98 | 24,48 | 24,54 | -1,37% | 2.357,00 |
| 09.12.2024 | 24,60 | 25,04 | 24,60 | 24,88 | 1,06% | 833,00 |
| 06.12.2024 | 23,92 | 24,66 | 23,90 | 24,62 | 3,19% | 410,00 |
| 05.12.2024 | 23,96 | 24,14 | 23,84 | 23,86 | -0,33% | 568,00 |
| 04.12.2024 | 23,84 | 24,06 | 23,74 | 23,94 | 0,08% | 1.061,00 |
| 03.12.2024 | 24,38 | 24,64 | 23,92 | 23,92 | -2,05% | 1.939,00 |
| 02.12.2024 | 25,14 | 25,14 | 24,30 | 24,42 | -3,17% | 2.752,00 |
| 29.11.2024 | 24,96 | 25,26 | 24,96 | 25,22 | 0,32% | 255,00 |
| 28.11.2024 | 25,20 | 25,22 | 25,00 | 25,14 | 0,64% | 161,00 |
| 27.11.2024 | 24,96 | 25,16 | 24,74 | 24,98 | 0,16% | 584,00 |
| 26.11.2024 | 25,58 | 25,64 | 24,84 | 24,94 | -3,11% | 2.451,00 |
| 25.11.2024 | 26,08 | 26,14 | 25,32 | 25,74 | -0,85% | 1.334,00 |
| 22.11.2024 | 25,52 | 26,06 | 25,52 | 25,96 | 1,80% | 270,00 |
| 21.11.2024 | 26,06 | 26,06 | 25,30 | 25,50 | -1,92% | 947,00 |
| 20.11.2024 | 26,28 | 26,28 | 26,00 | 26,00 | -0,54% | 1.399,00 |
| 19.11.2024 | 26,50 | 26,58 | 26,00 | 26,14 | -0,76% | 608,00 |
| 18.11.2024 | 27,10 | 27,18 | 26,20 | 26,34 | -1,94% | 1.032,00 |
| 15.11.2024 | 26,80 | 27,20 | 26,60 | 26,86 | -0,37% | 924,00 |
| 14.11.2024 | 26,22 | 27,22 | 26,20 | 26,96 | 2,35% | 866,00 |
| 13.11.2024 | 26,18 | 26,52 | 25,82 | 26,34 | 0,23% | 196,00 |
| 12.11.2024 | 27,14 | 27,18 | 26,14 | 26,28 | -3,45% | 1.072,00 |
| 11.11.2024 | 27,10 | 27,26 | 26,92 | 27,22 | 0,59% | 385,00 |
| 08.11.2024 | 27,86 | 27,86 | 26,74 | 27,06 | -3,91% | 920,00 |
| 07.11.2024 | 27,28 | 28,18 | 27,28 | 28,16 | 3,45% | 897,00 |
| 06.11.2024 | 27,82 | 28,14 | 27,04 | 27,22 | -2,09% | 712,00 |
| 05.11.2024 | 27,16 | 27,82 | 27,08 | 27,80 | 2,81% | 1.656,00 |
| 04.11.2024 | 27,16 | 27,38 | 26,86 | 27,04 | -0,59% | 196,00 |
| 01.11.2024 | 26,04 | 27,22 | 26,04 | 27,20 | 3,90% | 217,00 |
| 31.10.2024 | 26,16 | 26,42 | 26,00 | 26,18 | -0,68% | 1.908,00 |
| 30.10.2024 | 27,90 | 27,90 | 26,24 | 26,36 | -5,72% | 616,00 |
| 29.10.2024 | 28,16 | 28,36 | 27,86 | 27,96 | -0,85% | 990,00 |
| 28.10.2024 | 27,76 | 28,20 | 27,76 | 28,20 | 1,59% | 298,00 |
| 25.10.2024 | 28,46 | 28,62 | 27,56 | 27,76 | -2,73% | 1.223,00 |
| 24.10.2024 | 28,46 | 28,70 | 28,34 | 28,54 | 1,28% | 779,00 |
| 23.10.2024 | 25,54 | 28,58 | 25,48 | 28,18 | 10,16% | 8.789,00 |
| 22.10.2024 | 25,68 | 25,78 | 25,16 | 25,58 | 0,16% | 371,00 |
| 21.10.2024 | 25,44 | 25,72 | 25,38 | 25,54 | 0,16% | 299,00 |
| 18.10.2024 | 24,82 | 25,56 | 24,78 | 25,50 | 3,07% | 232,00 |
| 17.10.2024 | 24,80 | 24,88 | 24,58 | 24,74 | 0,98% | 1.553,00 |
| 16.10.2024 | 24,48 | 24,64 | 24,36 | 24,50 | 0,16% | 963,00 |
| 15.10.2024 | 24,90 | 24,94 | 24,38 | 24,46 | -1,92% | 347,00 |
| 14.10.2024 | 25,26 | 25,28 | 24,38 | 24,94 | -1,34% | 1.914,00 |
| 11.10.2024 | 25,30 | 25,34 | 25,08 | 25,28 | 0,16% | 1.386,00 |
| 10.10.2024 | 25,18 | 25,24 | 24,90 | 25,24 | 0,00% | 1.703,00 |
| 09.10.2024 | 25,16 | 25,30 | 24,94 | 25,24 | 0,56% | 673,00 |
| 08.10.2024 | 25,26 | 25,26 | 24,72 | 25,10 | -1,72% | 848,00 |
| 07.10.2024 | 25,78 | 25,78 | 25,22 | 25,54 | -1,08% | 1.886,00 |
| 04.10.2024 | 26,24 | 26,24 | 25,72 | 25,82 | -1,38% | 279,00 |
| 03.10.2024 | 26,14 | 26,44 | 25,94 | 26,18 | -0,15% | 1.295,00 |
| 02.10.2024 | 25,92 | 26,42 | 25,50 | 26,22 | 0,92% | 2.707,00 |
| 01.10.2024 | 26,54 | 26,60 | 25,66 | 25,98 | -1,89% | 819,00 |
| 30.09.2024 | 27,16 | 27,16 | 26,10 | 26,48 | -1,71% | 1.347,00 |
| 27.09.2024 | 26,88 | 27,46 | 26,82 | 26,94 | 0,22% | 1.134,00 |
| 26.09.2024 | 26,10 | 26,88 | 26,10 | 26,88 | 4,35% | 460,00 |
| 25.09.2024 | 25,52 | 26,28 | 25,50 | 25,76 | 0,08% | 630,00 |
| 24.09.2024 | 26,44 | 26,74 | 25,60 | 25,74 | -1,98% | 917,00 |
| 23.09.2024 | 26,70 | 26,80 | 26,16 | 26,26 | -1,87% | 757,00 |
| 20.09.2024 | 27,66 | 27,70 | 26,62 | 26,76 | -3,81% | 718,00 |
| 19.09.2024 | 27,20 | 27,90 | 27,20 | 27,82 | 2,35% | 664,00 |
| 18.09.2024 | 26,76 | 27,18 | 26,50 | 27,18 | 2,18% | 1.102,00 |
| 17.09.2024 | 26,54 | 26,78 | 26,46 | 26,60 | 0,38% | 88,00 |
| 16.09.2024 | 26,40 | 26,52 | 26,08 | 26,50 | 0,76% | 1.780,00 |
| 13.09.2024 | 25,86 | 26,60 | 25,86 | 26,30 | 1,15% | 157,00 |
| 12.09.2024 | 26,10 | 26,20 | 25,74 | 26,00 | 0,54% | 309,00 |
| 11.09.2024 | 25,98 | 26,20 | 25,72 | 25,86 | -0,46% | 477,00 |
| 10.09.2024 | 26,14 | 26,26 | 25,98 | 25,98 | -0,84% | 411,00 |
| 09.09.2024 | 25,96 | 26,46 | 25,96 | 26,20 | 1,31% | 550,00 |
| 06.09.2024 | 26,06 | 26,18 | 25,78 | 25,86 | -1,07% | 430,00 |
| 05.09.2024 | 26,08 | 26,24 | 26,04 | 26,14 | 0,08% | 523,00 |
| 04.09.2024 | 26,28 | 26,28 | 25,58 | 26,12 | -1,06% | 2.366,00 |
| 03.09.2024 | 26,82 | 26,96 | 26,40 | 26,40 | -1,49% | 1.431,00 |
| 02.09.2024 | 26,74 | 26,92 | 26,38 | 26,80 | 0,45% | 1.271,00 |
| 30.08.2024 | 26,42 | 27,02 | 26,36 | 26,68 | 0,68% | 629,00 |
| 29.08.2024 | 26,18 | 26,60 | 26,08 | 26,50 | 1,53% | 312,00 |
| 28.08.2024 | 26,24 | 26,32 | 26,06 | 26,10 | -0,31% | 343,00 |
| 27.08.2024 | 26,70 | 26,72 | 25,86 | 26,18 | -1,95% | 631,00 |
| 26.08.2024 | 26,06 | 26,70 | 25,92 | 26,70 | 2,53% | 427,00 |
| 23.08.2024 | 25,76 | 26,10 | 25,76 | 26,04 | 1,17% | 620,00 |
| 22.08.2024 | 26,20 | 26,22 | 25,66 | 25,74 | -1,45% | 463,00 |
| 21.08.2024 | 26,52 | 26,52 | 26,10 | 26,12 | -1,14% | 635,00 |
| 20.08.2024 | 27,06 | 27,06 | 26,42 | 26,42 | -1,93% | 1.262,00 |
| 19.08.2024 | 26,74 | 26,94 | 26,60 | 26,94 | 0,60% | 956,00 |
| 16.08.2024 | 26,94 | 27,02 | 26,62 | 26,78 | -0,37% | 509,00 |
| 15.08.2024 | 26,64 | 27,20 | 26,50 | 26,88 | 1,66% | 273,00 |
| 14.08.2024 | 26,60 | 26,66 | 26,36 | 26,44 | 0,23% | 693,00 |
| 13.08.2024 | 26,34 | 26,38 | 25,98 | 26,38 | 0,23% | 2.638,00 |
| 12.08.2024 | 26,74 | 26,84 | 26,32 | 26,32 | -0,75% | 1.121,00 |
| 09.08.2024 | 26,42 | 27,16 | 26,42 | 26,52 | 0,45% | 748,00 |
| 08.08.2024 | 26,62 | 26,68 | 26,20 | 26,40 | 0,61% | 637,00 |
| 07.08.2024 | 26,42 | 26,90 | 26,24 | 26,24 | -0,68% | 595,00 |
| 06.08.2024 | 26,74 | 26,74 | 25,84 | 26,42 | 0,00% | 169,00 |
| 05.08.2024 | 25,72 | 26,66 | 25,08 | 26,42 | 0,61% | 435,00 |