27,160€
-3,55%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 28,06 | 28,06 | 26,92 | 27,16 | -3,55% | 522,00 |
| 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 |
| 02.08.2024 | 27,00 | 27,00 | 26,04 | 26,26 | -2,74% | 1.155,00 |
| 01.08.2024 | 27,24 | 27,80 | 27,00 | 27,00 | -0,59% | 511,00 |
| 31.07.2024 | 26,80 | 27,28 | 26,76 | 27,16 | 2,34% | 204,00 |
| 30.07.2024 | 26,64 | 26,90 | 26,20 | 26,54 | -0,45% | 1.839,00 |
| 29.07.2024 | 26,52 | 26,96 | 26,46 | 26,66 | 1,06% | 1.160,00 |
| 26.07.2024 | 27,26 | 27,26 | 26,24 | 26,38 | -3,44% | 1.457,00 |
| 25.07.2024 | 28,06 | 28,06 | 26,80 | 27,32 | -3,12% | 852,00 |
| 24.07.2024 | 28,60 | 28,92 | 27,90 | 28,20 | -1,81% | 332,00 |
| 23.07.2024 | 28,12 | 28,72 | 27,80 | 28,72 | 1,84% | 1.749,00 |
| 22.07.2024 | 27,76 | 28,20 | 27,76 | 28,20 | 2,55% | 666,00 |
| 19.07.2024 | 27,84 | 27,84 | 27,46 | 27,50 | -1,65% | 569,00 |
| 18.07.2024 | 27,44 | 28,02 | 27,34 | 27,96 | 2,04% | 1.513,00 |
| 17.07.2024 | 27,72 | 27,72 | 27,16 | 27,40 | -1,51% | 627,00 |
| 16.07.2024 | 28,52 | 28,54 | 27,64 | 27,82 | -2,93% | 2.032,00 |
| 15.07.2024 | 29,02 | 29,24 | 28,30 | 28,66 | -2,12% | 1.123,00 |
| 12.07.2024 | 29,48 | 29,56 | 28,90 | 29,28 | -0,41% | 1.917,00 |
| 11.07.2024 | 29,32 | 29,70 | 28,86 | 29,40 | 0,27% | 3.803,00 |
| 10.07.2024 | 28,56 | 29,48 | 27,90 | 29,32 | 2,59% | 2.833,00 |
| 09.07.2024 | 32,50 | 33,50 | 27,80 | 28,58 | -11,08% | 9.942,00 |
| 08.07.2024 | 34,30 | 34,58 | 32,00 | 32,14 | -6,57% | 2.393,00 |
| 05.07.2024 | 34,50 | 35,04 | 34,40 | 34,40 | -0,69% | 5.176,00 |
| 04.07.2024 | 35,46 | 35,52 | 34,00 | 34,64 | -2,42% | 438,00 |
| 03.07.2024 | 35,00 | 35,50 | 35,00 | 35,50 | 2,01% | 567,00 |
| 02.07.2024 | 34,26 | 34,80 | 33,92 | 34,80 | 1,34% | 2.054,00 |
| 01.07.2024 | 34,40 | 35,16 | 34,12 | 34,34 | 1,54% | 325,00 |
| 28.06.2024 | 34,72 | 34,92 | 33,78 | 33,82 | -2,25% | 1.745,00 |
| 27.06.2024 | 35,46 | 35,46 | 34,60 | 34,60 | -2,09% | 680,00 |
| 26.06.2024 | 35,82 | 35,82 | 35,12 | 35,34 | -0,84% | 389,00 |
| 25.06.2024 | 36,44 | 36,44 | 35,48 | 35,64 | -2,14% | 167,00 |
| 24.06.2024 | 36,84 | 36,98 | 35,92 | 36,42 | -1,19% | 907,00 |