27,420€
0,29%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 27,87 | 28,01 | 26,91 | 27,44 | 0,37% | 727,00 |
| 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 |
| 10.02.2025 | 28,58 | 28,88 | 28,44 | 28,66 | 0,63% | 184,00 |
| 07.02.2025 | 29,26 | 29,48 | 28,40 | 28,48 | -2,06% | 846,00 |
| 06.02.2025 | 28,84 | 29,38 | 28,62 | 29,08 | 0,62% | 590,00 |
| 05.02.2025 | 28,24 | 28,90 | 28,14 | 28,90 | 1,90% | 98,00 |
| 04.02.2025 | 28,58 | 28,98 | 28,24 | 28,36 | -1,18% | 1.404,00 |
| 03.02.2025 | 29,24 | 29,24 | 27,42 | 28,70 | -4,33% | 4.343,00 |
| 31.01.2025 | 26,76 | 32,12 | 26,54 | 30,00 | 11,19% | 13.863,00 |
| 30.01.2025 | 26,44 | 27,00 | 26,26 | 26,98 | 2,51% | 353,00 |
| 29.01.2025 | 26,38 | 26,38 | 25,84 | 26,32 | 0,61% | 535,00 |
| 28.01.2025 | 26,12 | 26,28 | 25,70 | 26,16 | 0,69% | 1.365,00 |
| 27.01.2025 | 25,70 | 26,14 | 25,48 | 25,98 | -0,38% | 928,00 |
| 24.01.2025 | 25,32 | 26,14 | 25,22 | 26,08 | 3,66% | 1.156,00 |
| 23.01.2025 | 24,96 | 25,28 | 24,92 | 25,16 | 0,40% | 727,00 |
| 22.01.2025 | 25,26 | 25,34 | 24,94 | 25,06 | -0,79% | 1.223,00 |
| 21.01.2025 | 24,56 | 25,26 | 24,42 | 25,26 | 2,60% | 384,00 |
| 20.01.2025 | 24,16 | 24,98 | 24,16 | 24,62 | 2,41% | 4.185,00 |
| 17.01.2025 | 22,52 | 24,16 | 22,52 | 24,04 | 6,75% | 13.749,00 |
| 16.01.2025 | 22,66 | 22,94 | 22,40 | 22,52 | -0,62% | 581,00 |
| 15.01.2025 | 22,52 | 22,86 | 22,30 | 22,66 | 0,44% | 584,00 |
| 14.01.2025 | 23,14 | 23,42 | 22,46 | 22,56 | -2,08% | 841,00 |
| 13.01.2025 | 23,44 | 23,50 | 22,90 | 23,04 | -1,62% | 3.904,00 |
| 10.01.2025 | 23,18 | 24,12 | 23,16 | 23,42 | 1,21% | 600,00 |
| 09.01.2025 | 23,52 | 23,52 | 23,14 | 23,14 | -1,78% | 326,00 |
| 08.01.2025 | 23,68 | 23,88 | 23,38 | 23,56 | -0,93% | 323,00 |
| 07.01.2025 | 23,84 | 23,94 | 23,36 | 23,78 | 0,00% | 252,00 |
| 06.01.2025 | 23,54 | 24,60 | 23,54 | 23,78 | 1,28% | 460,00 |
| 03.01.2025 | 23,88 | 24,00 | 23,36 | 23,48 | -1,26% | 587,00 |
| 02.01.2025 | 24,56 | 24,88 | 23,54 | 23,78 | 0,68% | 2.874,00 |
| 30.12.2024 | 23,52 | 23,84 | 23,32 | 23,62 | 0,25% | 2.094,00 |
| 27.12.2024 | 23,46 | 23,92 | 23,34 | 23,56 | 0,34% | 1.530,00 |
| 23.12.2024 | 23,22 | 23,48 | 22,96 | 23,48 | 0,43% | 1.222,00 |
| 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 |