23,470€
1,87%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,04 | 23,04 | 22,88 | 22,97 | -0,30% | 70,00 |
| 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 |
| 14.10.2025 | 22,04 | 22,22 | 21,76 | 21,98 | -1,96% | 1.166,00 |
| 13.10.2025 | 22,68 | 22,70 | 22,30 | 22,42 | -0,18% | 4.732,00 |
| 10.10.2025 | 23,26 | 23,26 | 22,42 | 22,46 | -2,85% | 1.165,00 |
| 09.10.2025 | 23,20 | 23,24 | 23,12 | 23,12 | 0,17% | 213,00 |
| 08.10.2025 | 23,42 | 23,48 | 23,08 | 23,08 | -1,45% | 102,00 |
| 07.10.2025 | 23,34 | 23,48 | 23,34 | 23,42 | 0,17% | 401,00 |
| 06.10.2025 | 23,82 | 24,04 | 23,38 | 23,38 | -1,52% | 2.347,00 |
| 03.10.2025 | 23,96 | 23,96 | 23,70 | 23,74 | -0,42% | 41,00 |
| 02.10.2025 | 23,60 | 23,92 | 23,56 | 23,84 | 1,10% | 586,00 |
| 01.10.2025 | 23,64 | 23,68 | 23,42 | 23,58 | -0,51% | 90,00 |
| 30.09.2025 | 23,54 | 23,70 | 23,40 | 23,70 | 1,20% | 1.020,00 |
| 29.09.2025 | 23,52 | 23,60 | 23,28 | 23,42 | -0,43% | 159,00 |
| 26.09.2025 | 23,58 | 23,58 | 23,44 | 23,52 | -0,34% | 341,00 |
| 25.09.2025 | 23,94 | 23,94 | 23,54 | 23,60 | -0,67% | 336,00 |
| 24.09.2025 | 23,82 | 23,90 | 23,76 | 23,76 | -0,42% | 103,00 |
| 23.09.2025 | 23,76 | 23,88 | 23,72 | 23,86 | 0,76% | 34,00 |
| 22.09.2025 | 23,52 | 23,78 | 23,50 | 23,68 | 1,72% | 119,00 |
| 19.09.2025 | 23,76 | 23,76 | 23,28 | 23,28 | -1,52% | 731,00 |
| 18.09.2025 | 24,34 | 24,34 | 23,64 | 23,64 | -0,59% | 1.826,00 |
| 17.09.2025 | 23,56 | 23,84 | 23,56 | 23,78 | 0,93% | 319,00 |
| 16.09.2025 | 23,54 | 23,62 | 23,50 | 23,56 | -0,08% | 237,00 |
| 15.09.2025 | 23,86 | 23,86 | 23,58 | 23,58 | -0,92% | 224,00 |
| 12.09.2025 | 23,84 | 23,84 | 23,60 | 23,80 | 0,04% | 167,00 |
| 11.09.2025 | 23,76 | 23,90 | 23,46 | 23,79 | 0,08% | 423,00 |
| 10.09.2025 | 23,70 | 23,86 | 23,62 | 23,77 | -1,08% | 516,00 |
| 09.09.2025 | 23,96 | 24,05 | 23,86 | 24,03 | 0,25% | 373,00 |
| 08.09.2025 | 24,24 | 24,32 | 23,82 | 23,97 | -0,62% | 1.989,00 |
| 05.09.2025 | 24,08 | 24,26 | 24,06 | 24,12 | -0,25% | 649,00 |
| 04.09.2025 | 23,92 | 24,20 | 23,92 | 24,18 | 0,92% | 447,00 |
| 03.09.2025 | 24,02 | 24,04 | 23,78 | 23,96 | -0,42% | 654,00 |
| 02.09.2025 | 24,00 | 24,26 | 23,94 | 24,06 | 0,08% | 2.019,00 |
| 01.09.2025 | 24,60 | 24,66 | 23,92 | 24,04 | -1,80% | 782,00 |
| 29.08.2025 | 24,86 | 25,00 | 24,40 | 24,48 | -1,77% | 1.820,00 |
| 28.08.2025 | 25,62 | 25,62 | 24,92 | 24,92 | -2,66% | 86,00 |
| 27.08.2025 | 26,38 | 26,46 | 25,54 | 25,60 | -3,18% | 364,00 |
| 26.08.2025 | 26,18 | 26,44 | 25,90 | 26,44 | 0,76% | 37,00 |
| 25.08.2025 | 26,82 | 26,82 | 26,24 | 26,24 | -1,94% | 2.099,00 |
| 22.08.2025 | 26,28 | 26,88 | 26,28 | 26,76 | 1,75% | 1.268,00 |
| 21.08.2025 | 25,82 | 26,44 | 25,82 | 26,30 | 1,47% | 2.396,00 |
| 20.08.2025 | 25,82 | 26,00 | 25,70 | 25,92 | 0,31% | 123,00 |
| 19.08.2025 | 25,84 | 25,86 | 25,64 | 25,84 | 0,00% | 1.060,00 |
| 18.08.2025 | 27,74 | 27,96 | 25,62 | 25,84 | -7,58% | 868,00 |