23,570€
-0,55%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 23,76 | 23,76 | 23,28 | 23,28 | -1,52% | 731,00 |
| 18.09.2025 | 24,34 | 24,34 | 23,64 | 23,64 | -0,59% | 1.826,00 |
| 17.09.2025 | 23,56 | 23,84 | 23,56 | 23,78 | 0,93% | 319,00 |
| 16.09.2025 | 23,54 | 23,62 | 23,50 | 23,56 | -0,08% | 237,00 |
| 15.09.2025 | 23,86 | 23,86 | 23,58 | 23,58 | -0,92% | 224,00 |
| 12.09.2025 | 23,84 | 23,84 | 23,60 | 23,80 | 0,04% | 167,00 |
| 11.09.2025 | 23,76 | 23,90 | 23,46 | 23,79 | 0,08% | 423,00 |
| 10.09.2025 | 23,70 | 23,86 | 23,62 | 23,77 | -1,08% | 516,00 |
| 09.09.2025 | 23,96 | 24,05 | 23,86 | 24,03 | 0,25% | 373,00 |
| 08.09.2025 | 24,24 | 24,32 | 23,82 | 23,97 | -0,62% | 1.989,00 |
| 05.09.2025 | 24,08 | 24,26 | 24,06 | 24,12 | -0,25% | 649,00 |
| 04.09.2025 | 23,92 | 24,20 | 23,92 | 24,18 | 0,92% | 447,00 |
| 03.09.2025 | 24,02 | 24,04 | 23,78 | 23,96 | -0,42% | 654,00 |
| 02.09.2025 | 24,00 | 24,26 | 23,94 | 24,06 | 0,08% | 2.019,00 |
| 01.09.2025 | 24,60 | 24,66 | 23,92 | 24,04 | -1,80% | 782,00 |
| 29.08.2025 | 24,86 | 25,00 | 24,40 | 24,48 | -1,77% | 1.820,00 |
| 28.08.2025 | 25,62 | 25,62 | 24,92 | 24,92 | -2,66% | 86,00 |
| 27.08.2025 | 26,38 | 26,46 | 25,54 | 25,60 | -3,18% | 364,00 |
| 26.08.2025 | 26,18 | 26,44 | 25,90 | 26,44 | 0,76% | 37,00 |
| 25.08.2025 | 26,82 | 26,82 | 26,24 | 26,24 | -1,94% | 2.099,00 |
| 22.08.2025 | 26,28 | 26,88 | 26,28 | 26,76 | 1,75% | 1.268,00 |
| 21.08.2025 | 25,82 | 26,44 | 25,82 | 26,30 | 1,47% | 2.396,00 |
| 20.08.2025 | 25,82 | 26,00 | 25,70 | 25,92 | 0,31% | 123,00 |
| 19.08.2025 | 25,84 | 25,86 | 25,64 | 25,84 | 0,00% | 1.060,00 |
| 18.08.2025 | 27,74 | 27,96 | 25,62 | 25,84 | -7,58% | 868,00 |
| 15.08.2025 | 29,00 | 29,00 | 27,14 | 27,96 | -3,52% | 1.171,00 |
| 14.08.2025 | 28,24 | 28,98 | 28,24 | 28,98 | 2,55% | 613,00 |
| 13.08.2025 | 28,34 | 28,34 | 28,18 | 28,26 | 0,07% | 2.576,00 |
| 12.08.2025 | 28,24 | 28,28 | 28,24 | 28,24 | 0,36% | 580,00 |
| 11.08.2025 | 28,40 | 28,40 | 28,12 | 28,14 | -0,71% | 472,00 |
| 08.08.2025 | 28,26 | 28,34 | 28,26 | 28,34 | 0,50% | 1.012,00 |
| 07.08.2025 | 28,36 | 28,36 | 28,20 | 28,20 | -0,21% | 521,00 |
| 06.08.2025 | 28,30 | 28,34 | 28,26 | 28,26 | -0,28% | 422,00 |
| 05.08.2025 | 28,34 | 28,34 | 28,24 | 28,34 | 0,43% | 1.432,00 |
| 04.08.2025 | 28,38 | 28,38 | 28,22 | 28,22 | -0,14% | 1.369,00 |
| 01.08.2025 | 28,12 | 28,30 | 28,12 | 28,26 | 0,57% | 1.427,00 |
| 31.07.2025 | 28,22 | 28,36 | 28,10 | 28,10 | -0,57% | 1.198,00 |
| 30.07.2025 | 28,26 | 28,28 | 28,16 | 28,26 | -0,42% | 1.707,00 |
| 29.07.2025 | 28,26 | 28,38 | 28,22 | 28,38 | 0,64% | 960,00 |
| 28.07.2025 | 28,52 | 28,52 | 28,20 | 28,20 | -0,56% | 699,00 |
| 25.07.2025 | 28,18 | 28,50 | 28,18 | 28,36 | 0,28% | 448,00 |
| 24.07.2025 | 28,26 | 28,38 | 28,24 | 28,28 | -0,49% | 466,00 |
| 23.07.2025 | 28,50 | 28,50 | 28,22 | 28,42 | 0,57% | 1.635,00 |
| 22.07.2025 | 28,18 | 28,28 | 28,18 | 28,26 | -0,14% | 123,00 |
| 21.07.2025 | 28,20 | 28,30 | 28,18 | 28,30 | 0,28% | 55,00 |
| 18.07.2025 | 28,34 | 28,34 | 28,16 | 28,22 | -0,21% | 347,00 |
| 17.07.2025 | 28,40 | 28,48 | 28,24 | 28,28 | -0,07% | 1.323,00 |
| 16.07.2025 | 28,24 | 28,40 | 28,22 | 28,30 | -0,07% | 569,00 |
| 15.07.2025 | 28,36 | 28,36 | 28,20 | 28,32 | 0,28% | 137,00 |
| 14.07.2025 | 27,90 | 28,34 | 27,90 | 28,24 | 0,14% | 603,00 |
| 11.07.2025 | 28,10 | 28,24 | 28,02 | 28,20 | 0,00% | 648,00 |
| 10.07.2025 | 28,30 | 28,30 | 28,20 | 28,20 | -0,07% | 131,00 |
| 09.07.2025 | 28,24 | 28,24 | 28,18 | 28,22 | 0,00% | 598,00 |
| 08.07.2025 | 28,12 | 28,38 | 28,12 | 28,22 | 0,57% | 2.717,00 |
| 07.07.2025 | 28,24 | 28,32 | 28,06 | 28,06 | -0,07% | 611,00 |
| 04.07.2025 | 28,08 | 28,22 | 28,08 | 28,08 | -0,07% | 415,00 |
| 03.07.2025 | 28,22 | 28,26 | 28,10 | 28,10 | -0,35% | 692,00 |
| 02.07.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,07% | 129,00 |
| 01.07.2025 | 28,22 | 28,22 | 28,18 | 28,22 | 0,28% | 235,00 |
| 30.06.2025 | 28,16 | 28,22 | 28,14 | 28,14 | -0,35% | 406,00 |
| 27.06.2025 | 28,30 | 28,30 | 28,18 | 28,24 | 0,14% | 162,00 |
| 26.06.2025 | 28,20 | 28,22 | 28,08 | 28,20 | 0,28% | 690,00 |
| 25.06.2025 | 28,30 | 28,30 | 28,12 | 28,12 | -0,28% | 6,00 |
| 24.06.2025 | 28,64 | 28,64 | 28,00 | 28,20 | 0,00% | 538,00 |
| 23.06.2025 | 28,16 | 28,20 | 28,04 | 28,20 | -0,28% | 127,00 |
| 20.06.2025 | 28,38 | 28,38 | 28,16 | 28,28 | -0,14% | 295,00 |
| 19.06.2025 | 28,00 | 28,32 | 28,00 | 28,32 | 0,43% | 129,00 |
| 18.06.2025 | 28,16 | 28,22 | 28,12 | 28,20 | 0,21% | 108,00 |
| 17.06.2025 | 27,86 | 28,30 | 27,86 | 28,14 | 0,14% | 448,00 |
| 16.06.2025 | 27,98 | 28,12 | 27,98 | 28,10 | 0,72% | 369,00 |
| 13.06.2025 | 27,64 | 28,12 | 27,64 | 27,90 | -0,78% | 441,00 |
| 12.06.2025 | 28,00 | 28,12 | 28,00 | 28,12 | -0,28% | 30,00 |
| 11.06.2025 | 28,10 | 28,20 | 28,06 | 28,20 | 0,36% | 231,00 |
| 10.06.2025 | 28,16 | 28,16 | 28,10 | 28,10 | -0,28% | 288,00 |
| 09.06.2025 | 28,16 | 28,18 | 28,10 | 28,18 | 0,57% | 896,00 |
| 06.06.2025 | 28,36 | 28,36 | 28,02 | 28,02 | -0,28% | 430,00 |
| 05.06.2025 | 28,10 | 28,10 | 27,98 | 28,10 | -0,14% | 371,00 |
| 04.06.2025 | 28,18 | 28,18 | 28,00 | 28,14 | 0,57% | 342,00 |
| 03.06.2025 | 28,02 | 28,04 | 27,98 | 27,98 | -0,29% | 388,00 |
| 02.06.2025 | 28,20 | 28,20 | 27,98 | 28,06 | 0,21% | 320,00 |
| 30.05.2025 | 28,02 | 28,06 | 27,94 | 28,00 | 0,21% | 492,00 |
| 29.05.2025 | 28,38 | 28,38 | 27,94 | 27,94 | -0,29% | 630,00 |
| 28.05.2025 | 28,00 | 28,02 | 27,98 | 28,02 | -0,28% | 127,00 |
| 27.05.2025 | 28,04 | 28,10 | 28,00 | 28,10 | 0,14% | 71,00 |
| 26.05.2025 | 28,34 | 28,34 | 28,00 | 28,06 | 0,43% | 674,00 |
| 23.05.2025 | 27,86 | 28,06 | 27,86 | 27,94 | -0,21% | 414,00 |
| 22.05.2025 | 28,00 | 28,10 | 27,92 | 28,00 | 0,07% | 751,00 |
| 21.05.2025 | 28,04 | 28,04 | 27,98 | 27,98 | -0,07% | 616,00 |
| 20.05.2025 | 28,00 | 28,02 | 28,00 | 28,00 | -0,14% | 407,00 |
| 19.05.2025 | 27,96 | 28,04 | 27,96 | 28,04 | 0,21% | 446,00 |
| 16.05.2025 | 28,04 | 28,04 | 27,92 | 27,98 | -0,21% | 2.642,00 |
| 15.05.2025 | 27,88 | 28,04 | 27,80 | 28,04 | 0,21% | 892,00 |
| 14.05.2025 | 28,02 | 28,02 | 27,86 | 27,98 | 0,14% | 115,00 |
| 13.05.2025 | 27,60 | 28,04 | 27,60 | 27,94 | -5,35% | 4.903,00 |
| 12.05.2025 | 29,66 | 29,74 | 29,32 | 29,52 | -0,14% | 2.221,00 |
| 09.05.2025 | 29,46 | 29,56 | 29,42 | 29,56 | 0,41% | 594,00 |
| 08.05.2025 | 29,42 | 29,56 | 29,34 | 29,44 | 0,14% | 941,00 |
| 07.05.2025 | 29,40 | 29,52 | 29,30 | 29,40 | 0,68% | 267,00 |
| 06.05.2025 | 29,32 | 29,46 | 29,20 | 29,20 | -0,68% | 2.079,00 |
| 05.05.2025 | 29,32 | 29,46 | 29,32 | 29,40 | -0,47% | 1.658,00 |