26,460€
0,61%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 26,39 | 26,53 | 25,95 | 26,45 | 0,57% | 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 |
| 21.06.2024 | 38,10 | 38,10 | 36,68 | 36,86 | -2,80% | 683,00 |
| 20.06.2024 | 37,04 | 38,10 | 36,90 | 37,92 | 2,71% | 2.427,00 |
| 19.06.2024 | 36,94 | 36,94 | 36,68 | 36,92 | 0,49% | 20,00 |
| 18.06.2024 | 36,72 | 36,92 | 36,36 | 36,74 | 0,71% | 52,00 |
| 17.06.2024 | 36,58 | 37,00 | 35,88 | 36,48 | 0,16% | 63,00 |
| 14.06.2024 | 37,16 | 37,30 | 35,98 | 36,42 | -2,10% | 297,00 |
| 13.06.2024 | 37,98 | 38,10 | 36,86 | 37,20 | -1,90% | 181,00 |
| 12.06.2024 | 37,60 | 38,10 | 37,36 | 37,92 | 1,61% | 970,00 |
| 11.06.2024 | 37,68 | 37,74 | 37,22 | 37,32 | -0,85% | 272,00 |
| 10.06.2024 | 37,48 | 37,64 | 37,46 | 37,64 | -1,05% | 12,00 |
| 07.06.2024 | 37,94 | 38,04 | 37,58 | 38,04 | 0,63% | 593,00 |
| 06.06.2024 | 38,30 | 38,62 | 37,76 | 37,80 | -1,82% | 117,00 |
| 05.06.2024 | 38,52 | 38,52 | 37,88 | 38,50 | 0,36% | 184,00 |
| 04.06.2024 | 38,32 | 38,50 | 38,04 | 38,36 | 0,74% | 161,00 |
| 03.06.2024 | 38,44 | 38,46 | 37,98 | 38,08 | 0,37% | 440,00 |
| 31.05.2024 | 37,94 | 38,12 | 37,58 | 37,94 | 0,05% | 211,00 |
| 30.05.2024 | 37,50 | 37,94 | 37,44 | 37,92 | 0,69% | 67,00 |
| 29.05.2024 | 37,96 | 37,96 | 37,40 | 37,66 | -0,79% | 186,00 |
| 28.05.2024 | 38,64 | 38,74 | 37,84 | 37,96 | -1,40% | 755,00 |
| 27.05.2024 | 37,52 | 38,90 | 37,34 | 38,50 | 3,05% | 1.116,00 |
| 24.05.2024 | 36,54 | 37,42 | 36,54 | 37,36 | 2,36% | 78,00 |
| 23.05.2024 | 36,78 | 37,08 | 36,50 | 36,50 | -0,44% | 118,00 |
| 22.05.2024 | 36,86 | 36,86 | 36,36 | 36,66 | -0,49% | 236,00 |
| 21.05.2024 | 37,14 | 37,24 | 36,50 | 36,84 | -0,75% | 665,00 |
| 20.05.2024 | 37,42 | 37,42 | 37,12 | 37,12 | -0,80% | 62,00 |
| 17.05.2024 | 37,22 | 37,42 | 36,98 | 37,42 | 0,86% | 262,00 |
| 16.05.2024 | 36,68 | 37,40 | 36,68 | 37,10 | 1,48% | 280,00 |
| 15.05.2024 | 36,18 | 36,80 | 36,04 | 36,56 | 1,11% | 1.115,00 |
| 14.05.2024 | 35,96 | 36,32 | 35,76 | 36,16 | -5,19% | 1.008,00 |
| 13.05.2024 | 38,06 | 38,14 | 37,60 | 38,14 | 0,42% | 873,00 |
| 10.05.2024 | 37,68 | 38,00 | 37,32 | 37,98 | 0,85% | 98,00 |
| 09.05.2024 | 37,46 | 37,72 | 37,30 | 37,66 | 0,32% | 80,00 |
| 08.05.2024 | 37,18 | 37,56 | 37,06 | 37,54 | 0,97% | 523,00 |
| 07.05.2024 | 36,76 | 37,24 | 36,76 | 37,18 | 1,25% | 96,00 |
| 06.05.2024 | 36,72 | 36,72 | 36,70 | 36,72 | -0,05% | 442,00 |
| 03.05.2024 | 36,38 | 36,98 | 36,26 | 36,74 | 0,99% | 225,00 |
| 02.05.2024 | 36,14 | 36,48 | 35,92 | 36,38 | 0,83% | 369,00 |
| 30.04.2024 | 36,20 | 36,96 | 36,06 | 36,08 | -0,61% | 168,00 |
| 29.04.2024 | 36,32 | 36,68 | 36,22 | 36,30 | 0,28% | 297,00 |