28,210€
0,04%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 28,26 | 28,31 | 28,21 | 28,21 | 0,04% | 5,00 |
| 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 |
| 02.05.2025 | 29,54 | 29,54 | 29,34 | 29,54 | 0,34% | 419,00 |
| 30.04.2025 | 29,34 | 29,44 | 29,30 | 29,44 | 0,34% | 1.134,00 |
| 29.04.2025 | 29,28 | 29,34 | 29,24 | 29,34 | 0,62% | 136,00 |
| 28.04.2025 | 29,30 | 29,38 | 29,16 | 29,16 | -0,21% | 456,00 |
| 25.04.2025 | 29,34 | 29,40 | 29,20 | 29,22 | 0,41% | 949,00 |
| 24.04.2025 | 28,26 | 29,38 | 28,18 | 29,10 | 2,46% | 1.787,00 |
| 23.04.2025 | 29,12 | 29,12 | 28,20 | 28,40 | -1,87% | 743,00 |
| 22.04.2025 | 29,08 | 29,08 | 28,62 | 28,94 | 1,19% | 2.394,00 |
| 17.04.2025 | 29,04 | 29,04 | 28,50 | 28,60 | 0,49% | 1.266,00 |
| 16.04.2025 | 27,40 | 28,82 | 27,40 | 28,46 | 2,60% | 1.758,00 |
| 15.04.2025 | 27,52 | 27,90 | 27,26 | 27,74 | 0,07% | 1.288,00 |
| 14.04.2025 | 27,64 | 27,80 | 27,36 | 27,72 | 0,80% | 2.258,00 |
| 11.04.2025 | 27,82 | 27,94 | 26,92 | 27,50 | 0,59% | 847,00 |
| 10.04.2025 | 27,86 | 28,00 | 27,34 | 27,34 | -3,73% | 415,00 |
| 09.04.2025 | 26,02 | 28,40 | 25,98 | 28,40 | 7,82% | 3.286,00 |
| 08.04.2025 | 27,06 | 27,24 | 26,34 | 26,34 | -0,98% | 1.691,00 |
| 07.04.2025 | 26,44 | 26,94 | 24,92 | 26,60 | -2,56% | 6.110,00 |
| 04.04.2025 | 28,24 | 28,24 | 26,74 | 27,30 | -4,08% | 2.047,00 |
| 03.04.2025 | 28,04 | 28,46 | 28,00 | 28,46 | -0,70% | 1.992,00 |
| 02.04.2025 | 28,60 | 28,66 | 28,44 | 28,66 | 0,28% | 521,00 |
| 01.04.2025 | 28,88 | 28,92 | 28,48 | 28,58 | -0,69% | 649,00 |
| 31.03.2025 | 28,60 | 28,88 | 28,36 | 28,78 | -0,76% | 409,00 |
| 28.03.2025 | 28,98 | 29,04 | 28,88 | 29,00 | -0,41% | 630,00 |
| 27.03.2025 | 29,08 | 29,28 | 29,08 | 29,12 | 0,28% | 1.052,00 |
| 26.03.2025 | 29,18 | 29,30 | 29,00 | 29,04 | -0,68% | 438,00 |
| 25.03.2025 | 29,28 | 29,28 | 29,22 | 29,24 | -0,61% | 216,00 |
| 24.03.2025 | 29,30 | 29,48 | 29,20 | 29,42 | 0,82% | 1.078,00 |
| 21.03.2025 | 29,24 | 29,26 | 29,12 | 29,18 | -0,21% | 285,00 |
| 20.03.2025 | 29,28 | 29,28 | 29,24 | 29,24 | -0,41% | 310,00 |
| 19.03.2025 | 29,22 | 29,36 | 29,18 | 29,36 | 0,41% | 964,00 |
| 18.03.2025 | 29,36 | 29,46 | 29,24 | 29,24 | -0,48% | 550,00 |
| 17.03.2025 | 29,20 | 29,48 | 29,20 | 29,38 | 0,27% | 267,00 |
| 14.03.2025 | 29,26 | 29,38 | 29,20 | 29,30 | 0,14% | 585,00 |
| 13.03.2025 | 29,24 | 29,34 | 29,08 | 29,26 | -0,54% | 618,00 |
| 12.03.2025 | 29,34 | 29,42 | 29,20 | 29,42 | 0,34% | 750,00 |
| 11.03.2025 | 29,20 | 29,48 | 29,02 | 29,32 | 1,10% | 1.064,00 |
| 10.03.2025 | 29,50 | 30,50 | 28,80 | 29,00 | 2,33% | 4.917,00 |
| 07.03.2025 | 28,02 | 28,46 | 27,54 | 28,34 | 1,00% | 2.552,00 |
| 06.03.2025 | 27,88 | 28,34 | 27,78 | 28,06 | 0,94% | 636,00 |
| 05.03.2025 | 26,96 | 27,82 | 26,96 | 27,80 | 3,04% | 962,00 |
| 04.03.2025 | 26,90 | 27,06 | 26,24 | 26,98 | 0,30% | 407,00 |
| 03.03.2025 | 26,94 | 27,72 | 26,82 | 26,90 | 0,67% | 1.059,00 |
| 28.02.2025 | 26,50 | 27,04 | 26,50 | 26,72 | -0,74% | 260,00 |
| 27.02.2025 | 26,76 | 27,06 | 26,76 | 26,92 | 0,98% | 145,00 |
| 26.02.2025 | 26,80 | 27,20 | 26,60 | 26,66 | -0,07% | 828,00 |
| 25.02.2025 | 26,54 | 26,92 | 26,42 | 26,68 | 0,60% | 590,00 |
| 24.02.2025 | 27,28 | 27,28 | 26,30 | 26,52 | -1,41% | 178,00 |
| 21.02.2025 | 27,26 | 27,26 | 26,66 | 26,90 | -1,18% | 632,00 |
| 20.02.2025 | 27,48 | 27,92 | 27,04 | 27,22 | -0,66% | 3.132,00 |
| 19.02.2025 | 28,72 | 28,78 | 25,50 | 27,40 | -4,20% | 806,00 |
| 18.02.2025 | 28,94 | 28,94 | 28,42 | 28,60 | -1,52% | 842,00 |
| 17.02.2025 | 28,50 | 29,04 | 28,36 | 29,04 | 1,75% | 487,00 |
| 14.02.2025 | 28,54 | 28,58 | 28,32 | 28,54 | 0,56% | 322,00 |
| 13.02.2025 | 28,98 | 29,00 | 28,38 | 28,38 | -1,80% | 610,00 |
| 12.02.2025 | 28,72 | 28,94 | 28,44 | 28,90 | 0,28% | 74,00 |
| 11.02.2025 | 28,74 | 28,82 | 28,46 | 28,82 | 0,56% | 1.007,00 |