18,610€
2,14%
Echtzeit-Aktienkurs VERALLIA SA (PROM.)EO3,38
Bid:
Ask:
Aktienkurse zur VERALLIA SA (PROM.)EO3,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 18,11 | 18,62 | 18,11 | 18,62 | 2,20% | 304,00 |
| 21.10.2026 | 18,48 | 18,48 | 18,22 | 18,22 | -1,51% | 539,00 |
| 20.10.2026 | 18,71 | 18,97 | 18,23 | 18,50 | -1,07% | - |
| 19.10.2026 | 18,90 | 18,97 | 18,52 | 18,70 | 1,69% | 376,00 |
| 16.10.2026 | 18,50 | 18,52 | 18,39 | 18,39 | -0,43% | 172,00 |
| 15.10.2026 | 18,35 | 18,47 | 18,31 | 18,47 | 1,26% | 284,00 |
| 14.10.2026 | 18,21 | 18,48 | 18,18 | 18,24 | 1,28% | - |
| 13.10.2026 | 18,19 | 18,19 | 18,01 | 18,01 | 0,50% | 6,00 |
| 12.10.2026 | 17,73 | 18,02 | 17,69 | 17,92 | 1,88% | 38,00 |
| 09.10.2026 | 18,07 | 18,07 | 17,59 | 17,59 | -2,17% | 20,00 |
| 08.10.2026 | 16,89 | 17,99 | 16,89 | 17,98 | 5,45% | 352,00 |
| 07.10.2026 | 17,09 | 17,09 | 17,00 | 17,05 | 0,18% | 32,00 |
| 06.10.2026 | 16,59 | 17,02 | 16,59 | 17,02 | 3,21% | 310,00 |
| 05.10.2026 | 16,38 | 16,49 | 16,36 | 16,49 | 0,61% | 19,00 |
| 02.10.2026 | 16,41 | 16,70 | 16,25 | 16,39 | -0,67% | 203,00 |
| 01.10.2026 | 16,88 | 16,88 | 16,41 | 16,50 | -3,34% | 2.259,00 |
| 30.09.2026 | 17,35 | 17,39 | 17,02 | 17,07 | -1,10% | 660,00 |
| 29.09.2026 | 17,66 | 17,66 | 17,24 | 17,26 | -1,93% | 523,00 |
| 28.09.2026 | 17,98 | 18,09 | 17,60 | 17,60 | -1,12% | 3.793,00 |
| 25.09.2026 | 17,87 | 17,87 | 17,80 | 17,80 | -0,11% | 3,00 |
| 24.09.2026 | 18,39 | 18,39 | 17,82 | 17,82 | -3,83% | 405,00 |
| 23.09.2026 | 18,73 | 18,76 | 18,46 | 18,53 | 0,27% | 246,00 |
| 22.09.2026 | 18,42 | 18,49 | 18,42 | 18,48 | -0,16% | 65,00 |
| 21.09.2026 | 18,94 | 18,94 | 18,43 | 18,51 | -0,75% | 13,00 |
| 18.09.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -2,41% | 2,00 |
| 17.09.2026 | 18,78 | 19,11 | 18,78 | 19,11 | 3,86% | 3,00 |
| 16.09.2026 | 18,40 | 18,40 | 18,36 | 18,40 | -0,86% | 17,00 |
| 15.09.2026 | 18,48 | 18,56 | 18,32 | 18,56 | 0,43% | 10,00 |
| 14.09.2026 | 18,51 | 18,65 | 18,33 | 18,48 | -1,49% | 35,00 |
| 11.09.2026 | 18,74 | 18,76 | 18,74 | 18,76 | -0,11% | 53,00 |
| 10.09.2026 | 18,82 | 18,82 | 18,78 | 18,78 | -1,68% | 27,00 |
| 09.09.2026 | 18,98 | 19,14 | 18,98 | 19,10 | 0,00% | 889,00 |
| 08.09.2026 | 19,28 | 19,29 | 19,05 | 19,10 | -1,04% | 2.026,00 |
| 07.09.2026 | 19,23 | 19,39 | 19,23 | 19,30 | 0,16% | 13,00 |
| 04.09.2026 | 19,18 | 19,27 | 19,18 | 19,27 | -0,16% | 309,00 |
| 03.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | 1,00 |
| 02.09.2026 | 19,40 | 19,52 | 19,25 | 19,25 | -2,48% | 311,00 |
| 01.09.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 1,02% | 11,00 |
| 31.08.2026 | 19,57 | 19,76 | 19,50 | 19,54 | 0,21% | 184,00 |
| 28.08.2026 | 19,54 | 19,73 | 19,50 | 19,50 | 0,00% | 20,00 |
| 27.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,20% | 1,00 |
| 26.08.2026 | 19,24 | 19,54 | 19,24 | 19,54 | 0,51% | 1.101,00 |
| 25.08.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 0,21% | 15,00 |
| 24.08.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 0,99% | 189,00 |
| 21.08.2026 | 18,61 | 19,21 | 18,61 | 19,21 | 3,28% | 371,00 |
| 20.08.2026 | 18,76 | 18,76 | 18,60 | 18,60 | -1,22% | 28,00 |
| 19.08.2026 | 18,65 | 18,83 | 18,65 | 18,83 | 0,00% | 33,00 |
| 18.08.2026 | 18,48 | 18,83 | 18,48 | 18,83 | 1,62% | 259,00 |
| 17.08.2026 | 18,23 | 18,56 | 18,17 | 18,53 | 1,26% | 192,00 |
| 14.08.2026 | 17,91 | 18,30 | 17,91 | 18,30 | 1,61% | 46,00 |
| 13.08.2026 | 17,98 | 18,01 | 17,70 | 18,01 | 0,22% | 187,00 |
| 12.08.2026 | 18,12 | 18,27 | 17,96 | 17,97 | -1,16% | 977,00 |
| 11.08.2026 | 18,23 | 18,31 | 18,10 | 18,18 | -1,52% | 52,00 |
| 10.08.2026 | 18,54 | 18,56 | 18,46 | 18,46 | -0,75% | 40,00 |
| 07.08.2026 | 18,61 | 18,64 | 18,60 | 18,60 | 0,43% | 301,00 |
| 06.08.2026 | 18,70 | 18,77 | 18,52 | 18,52 | -1,28% | 184,00 |
| 05.08.2026 | 18,63 | 18,87 | 18,55 | 18,76 | 0,32% | 389,00 |
| 04.08.2026 | 18,41 | 18,70 | 18,41 | 18,70 | 2,19% | 247,00 |
| 03.08.2026 | 18,34 | 18,50 | 18,30 | 18,30 | 0,49% | 967,00 |
| 31.07.2026 | 18,32 | 18,32 | 18,20 | 18,21 | -3,04% | 74,00 |
| 30.07.2026 | 18,64 | 18,78 | 18,64 | 18,78 | 0,97% | 10,00 |
| 29.07.2026 | 19,00 | 19,00 | 17,97 | 18,60 | -2,57% | 320,00 |
| 28.07.2026 | 19,29 | 19,29 | 19,09 | 19,09 | -1,19% | 106,00 |
| 27.07.2026 | 18,86 | 19,34 | 18,78 | 19,32 | 3,15% | 391,00 |
| 24.07.2026 | 18,83 | 18,85 | 18,71 | 18,73 | 0,54% | 1.404,00 |
| 23.07.2026 | 19,32 | 19,32 | 18,62 | 18,63 | -4,27% | 9,00 |
| 22.07.2026 | 19,42 | 19,50 | 19,42 | 19,46 | 1,73% | 129,00 |
| 21.07.2026 | 19,75 | 19,77 | 19,02 | 19,13 | -2,79% | 6,00 |
| 20.07.2026 | 20,04 | 20,04 | 19,68 | 19,68 | -2,09% | 155,00 |
| 17.07.2026 | 20,12 | 20,40 | 20,10 | 20,10 | -0,99% | 286,00 |
| 16.07.2026 | 20,24 | 20,30 | 20,24 | 20,30 | 0,40% | 3,00 |
| 15.07.2026 | 20,22 | 20,34 | 20,06 | 20,22 | -0,49% | 11,00 |
| 14.07.2026 | 20,08 | 20,32 | 20,08 | 20,32 | 1,09% | 502,00 |
| 13.07.2026 | 20,12 | 20,20 | 20,10 | 20,10 | -1,28% | 22,00 |
| 10.07.2026 | 20,14 | 20,36 | 20,10 | 20,36 | 0,89% | 179,00 |
| 09.07.2026 | 19,97 | 20,18 | 19,97 | 20,18 | 2,13% | 17,00 |
| 08.07.2026 | 19,95 | 19,95 | 19,76 | 19,76 | -2,76% | 81,00 |
| 07.07.2026 | 20,12 | 20,32 | 20,12 | 20,32 | 2,01% | 1.255,00 |
| 06.07.2026 | 20,20 | 20,24 | 19,80 | 19,92 | -2,45% | 516,00 |
| 03.07.2026 | 20,06 | 20,44 | 20,06 | 20,42 | 4,83% | 470,00 |
| 02.07.2026 | 19,10 | 19,48 | 19,10 | 19,48 | 2,47% | 48,00 |
| 01.07.2026 | 18,80 | 19,06 | 18,55 | 19,01 | 1,01% | 502,00 |
| 30.06.2026 | 18,93 | 18,93 | 18,58 | 18,82 | -0,16% | 153,00 |
| 29.06.2026 | 18,77 | 19,00 | 18,70 | 18,85 | 2,22% | 38,00 |
| 26.06.2026 | 18,51 | 18,51 | 18,44 | 18,44 | -0,75% | 4,00 |
| 25.06.2026 | 18,47 | 18,58 | 18,47 | 18,58 | 0,16% | 47,00 |
| 24.06.2026 | 18,36 | 18,55 | 18,36 | 18,55 | -1,28% | 9,00 |
| 23.06.2026 | 18,66 | 19,03 | 18,66 | 18,79 | -0,05% | 79,00 |
| 22.06.2026 | 19,36 | 19,36 | 18,71 | 18,80 | -2,84% | 168,00 |
| 19.06.2026 | 19,40 | 19,51 | 19,26 | 19,35 | -0,82% | 419,00 |
| 18.06.2026 | 19,75 | 19,75 | 19,40 | 19,51 | -2,25% | 121,00 |
| 17.06.2026 | 19,55 | 19,96 | 19,54 | 19,96 | 2,36% | 169,00 |
| 16.06.2026 | 19,60 | 19,64 | 19,50 | 19,50 | -4,22% | 44,00 |
| 15.06.2026 | 20,40 | 20,46 | 20,36 | 20,36 | 0,99% | 143,00 |
| 12.06.2026 | 20,14 | 20,26 | 19,84 | 20,16 | 1,00% | 680,00 |
| 11.06.2026 | 19,93 | 20,00 | 19,73 | 19,96 | -0,40% | 283,00 |
| 10.06.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 0,35% | 3,00 |
| 09.06.2026 | 19,73 | 20,12 | 19,73 | 19,97 | 0,60% | 562,00 |
| 08.06.2026 | 19,61 | 20,14 | 19,61 | 19,85 | -0,60% | 630,00 |
| 05.06.2026 | 20,18 | 20,18 | 19,97 | 19,97 | -0,94% | 25,00 |