17,670€
-0,67%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18,02 | 18,19 | 17,59 | 17,67 | -0,70% | 319,00 |
| 09.03.2026 | 17,99 | 18,21 | 17,43 | 17,79 | -2,57% | 2.935,00 |
| 06.03.2026 | 18,66 | 18,66 | 18,15 | 18,26 | -2,30% | 1.228,00 |
| 05.03.2026 | 18,52 | 18,75 | 18,42 | 18,69 | 0,00% | 1.078,00 |
| 04.03.2026 | 18,89 | 18,89 | 18,63 | 18,69 | 0,00% | 2.146,00 |
| 03.03.2026 | 18,95 | 19,00 | 18,44 | 18,69 | -1,06% | 3.217,00 |
| 02.03.2026 | 19,13 | 19,13 | 18,78 | 18,89 | -2,02% | 1.339,00 |
| 27.02.2026 | 19,40 | 19,49 | 19,12 | 19,28 | -0,72% | 369,00 |
| 26.02.2026 | 19,57 | 19,57 | 19,32 | 19,42 | -1,02% | 283,00 |
| 25.02.2026 | 20,22 | 20,36 | 18,90 | 19,62 | -2,97% | 8.754,00 |
| 24.02.2026 | 20,60 | 20,60 | 20,20 | 20,22 | -1,17% | 1.223,00 |
| 23.02.2026 | 20,24 | 20,52 | 20,20 | 20,46 | 1,19% | 2.798,00 |
| 20.02.2026 | 20,12 | 20,30 | 20,02 | 20,22 | 0,70% | 430,00 |
| 19.02.2026 | 21,38 | 21,38 | 20,02 | 20,08 | -6,08% | 213,00 |
| 18.02.2026 | 22,28 | 22,28 | 20,60 | 21,38 | -4,30% | 3.292,00 |
| 17.02.2026 | 22,52 | 22,52 | 22,26 | 22,34 | -1,41% | 571,00 |
| 16.02.2026 | 22,82 | 22,96 | 22,66 | 22,66 | -0,79% | 534,00 |
| 13.02.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -0,35% | 202,00 |
| 12.02.2026 | 23,08 | 23,12 | 22,92 | 22,92 | -0,09% | 244,00 |
| 11.02.2026 | 22,62 | 23,04 | 22,42 | 22,94 | 2,23% | 1.831,00 |
| 10.02.2026 | 22,78 | 22,78 | 22,24 | 22,44 | -2,43% | 234,00 |
| 09.02.2026 | 23,64 | 23,64 | 23,00 | 23,00 | -1,96% | 215,00 |
| 06.02.2026 | 23,02 | 23,46 | 22,90 | 23,46 | 2,09% | 3.578,00 |
| 05.02.2026 | 23,06 | 23,08 | 22,98 | 22,98 | 0,35% | 1.342,00 |
| 04.02.2026 | 22,58 | 23,26 | 22,58 | 22,90 | 2,51% | 1.007,00 |
| 03.02.2026 | 22,12 | 22,34 | 22,10 | 22,34 | 1,55% | 32,00 |
| 02.02.2026 | 21,82 | 22,24 | 21,74 | 22,00 | -0,27% | 385,00 |
| 30.01.2026 | 22,02 | 22,14 | 21,94 | 22,06 | -0,27% | 1.182,00 |
| 29.01.2026 | 21,78 | 22,16 | 21,74 | 22,12 | 1,94% | 652,00 |
| 28.01.2026 | 21,64 | 21,70 | 21,48 | 21,70 | 0,93% | 150,00 |
| 27.01.2026 | 21,80 | 21,80 | 21,50 | 21,50 | -1,19% | 472,00 |
| 26.01.2026 | 21,74 | 21,82 | 21,50 | 21,76 | -0,09% | 903,00 |
| 23.01.2026 | 21,70 | 21,78 | 21,52 | 21,78 | 0,28% | 821,00 |
| 22.01.2026 | 22,06 | 22,06 | 21,62 | 21,72 | -1,27% | 1.689,00 |
| 21.01.2026 | 22,68 | 22,70 | 21,60 | 22,00 | -2,57% | 2.349,00 |
| 20.01.2026 | 22,78 | 22,78 | 22,58 | 22,58 | -1,31% | 456,00 |
| 19.01.2026 | 22,86 | 23,10 | 22,78 | 22,88 | -1,63% | 54,00 |
| 16.01.2026 | 23,40 | 23,44 | 23,08 | 23,26 | -0,77% | 519,00 |
| 15.01.2026 | 23,68 | 23,68 | 23,32 | 23,44 | -0,26% | 271,00 |
| 14.01.2026 | 23,16 | 23,50 | 23,16 | 23,50 | 1,21% | 19,00 |
| 13.01.2026 | 23,34 | 23,34 | 22,94 | 23,22 | -0,34% | 155,00 |
| 12.01.2026 | 23,44 | 23,48 | 23,20 | 23,30 | -0,51% | 507,00 |
| 09.01.2026 | 22,88 | 23,42 | 22,88 | 23,42 | 1,65% | 165,00 |
| 08.01.2026 | 22,98 | 23,10 | 22,80 | 23,04 | -0,35% | 375,00 |
| 07.01.2026 | 23,02 | 23,12 | 23,00 | 23,12 | 0,09% | 326,00 |
| 06.01.2026 | 22,74 | 23,10 | 22,72 | 23,10 | 1,76% | 2.328,00 |
| 05.01.2026 | 23,30 | 23,38 | 22,70 | 22,70 | -2,32% | 129,00 |
| 02.01.2026 | 22,78 | 23,24 | 22,78 | 23,24 | 1,57% | 96,00 |
| 30.12.2025 | 22,86 | 22,90 | 22,84 | 22,88 | 1,15% | 812,00 |
| 29.12.2025 | 22,90 | 22,90 | 22,46 | 22,62 | 0,27% | 832,00 |
| 23.12.2025 | 22,72 | 22,78 | 22,54 | 22,56 | -0,62% | 1.633,00 |
| 22.12.2025 | 22,60 | 22,70 | 22,54 | 22,70 | 0,53% | 5.054,00 |
| 19.12.2025 | 22,72 | 22,80 | 22,48 | 22,58 | -0,70% | 3.560,00 |
| 18.12.2025 | 23,30 | 23,30 | 22,44 | 22,74 | -2,24% | 1.260,00 |
| 17.12.2025 | 23,92 | 23,92 | 23,26 | 23,26 | -2,60% | 867,00 |
| 16.12.2025 | 24,18 | 24,26 | 23,86 | 23,88 | -1,89% | 560,00 |
| 15.12.2025 | 23,88 | 24,34 | 23,66 | 24,34 | 2,01% | 1.547,00 |
| 12.12.2025 | 23,54 | 23,86 | 23,54 | 23,86 | 1,62% | 1.203,00 |
| 11.12.2025 | 23,30 | 23,48 | 23,18 | 23,48 | 0,77% | 618,00 |
| 10.12.2025 | 23,12 | 23,30 | 23,00 | 23,30 | -0,26% | 1.125,00 |
| 09.12.2025 | 23,84 | 23,84 | 23,36 | 23,36 | -2,10% | 1.992,00 |
| 08.12.2025 | 24,12 | 24,12 | 23,86 | 23,86 | -1,32% | 243,00 |
| 05.12.2025 | 24,30 | 24,38 | 24,16 | 24,18 | 0,08% | 1.129,00 |
| 04.12.2025 | 24,20 | 24,28 | 24,00 | 24,16 | 0,50% | 1.781,00 |
| 03.12.2025 | 23,82 | 24,10 | 23,80 | 24,04 | 0,59% | 35,00 |
| 02.12.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 1,19% | 30,00 |
| 01.12.2025 | 23,78 | 23,78 | 23,50 | 23,62 | -0,92% | 395,00 |
| 28.11.2025 | 23,84 | 23,84 | 23,80 | 23,84 | 0,00% | 296,00 |
| 27.11.2025 | 23,70 | 23,84 | 23,70 | 23,84 | 0,42% | 192,00 |
| 26.11.2025 | 23,76 | 23,92 | 23,74 | 23,74 | 0,34% | 112,00 |
| 25.11.2025 | 23,54 | 23,74 | 23,54 | 23,66 | 0,42% | 22,00 |
| 24.11.2025 | 23,68 | 23,92 | 23,42 | 23,56 | -0,51% | 300,00 |
| 21.11.2025 | 23,16 | 23,68 | 23,16 | 23,68 | 2,51% | 258,00 |
| 20.11.2025 | 22,94 | 23,10 | 22,94 | 23,10 | 2,58% | 851,00 |
| 19.11.2025 | 22,32 | 22,52 | 22,32 | 22,52 | 0,36% | 3,00 |
| 18.11.2025 | 22,36 | 22,58 | 22,26 | 22,44 | -1,32% | 113,00 |
| 17.11.2025 | 22,98 | 23,10 | 22,68 | 22,74 | -1,39% | 65,00 |
| 14.11.2025 | 23,72 | 23,72 | 23,06 | 23,06 | -2,12% | 51,00 |
| 13.11.2025 | 23,08 | 23,74 | 23,08 | 23,56 | 2,35% | 918,00 |
| 12.11.2025 | 23,12 | 23,12 | 23,02 | 23,02 | -0,26% | 241,00 |
| 11.11.2025 | 22,62 | 23,08 | 22,54 | 23,08 | 2,03% | 311,00 |
| 10.11.2025 | 22,86 | 22,86 | 22,60 | 22,62 | 0,62% | 48,00 |
| 07.11.2025 | 22,80 | 22,88 | 22,40 | 22,48 | -1,32% | 109,00 |
| 06.11.2025 | 23,02 | 23,10 | 22,72 | 22,78 | -1,73% | 4.393,00 |
| 05.11.2025 | 22,14 | 23,18 | 22,14 | 23,18 | 4,23% | 321,00 |
| 04.11.2025 | 22,16 | 22,24 | 22,10 | 22,24 | -0,63% | 19,00 |
| 03.11.2025 | 22,60 | 22,60 | 22,26 | 22,38 | -1,15% | 1.143,00 |
| 31.10.2025 | 22,44 | 22,70 | 22,44 | 22,64 | 0,53% | 36,00 |
| 30.10.2025 | 23,04 | 23,04 | 22,52 | 22,52 | -2,26% | 83,00 |
| 29.10.2025 | 22,02 | 23,22 | 22,02 | 23,04 | 4,63% | 518,00 |
| 28.10.2025 | 22,40 | 22,40 | 22,02 | 22,02 | -1,70% | 528,00 |
| 27.10.2025 | 23,16 | 23,16 | 22,40 | 22,40 | -2,44% | 856,00 |
| 24.10.2025 | 22,98 | 23,12 | 22,72 | 22,96 | -0,17% | 274,00 |
| 23.10.2025 | 22,14 | 23,10 | 21,36 | 23,00 | 5,02% | 3.456,00 |
| 22.10.2025 | 23,64 | 23,76 | 21,80 | 21,90 | -5,60% | 4.376,00 |
| 21.10.2025 | 22,86 | 23,34 | 22,82 | 23,20 | 1,22% | 301,00 |
| 20.10.2025 | 22,30 | 22,92 | 22,14 | 22,92 | 2,78% | 1.472,00 |
| 17.10.2025 | 21,98 | 22,40 | 21,98 | 22,30 | 0,81% | 729,00 |
| 16.10.2025 | 22,10 | 22,36 | 22,10 | 22,12 | 0,00% | 1.031,00 |
| 15.10.2025 | 22,04 | 22,52 | 22,04 | 22,12 | 0,64% | 3.475,00 |