19,505€
-2,28%
Echtzeit-Aktienkurs VERALLIA SA (PROM.)EO3,38
Bid:
Ask:
Aktienkurse zur VERALLIA SA (PROM.)EO3,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 20,10 | 20,16 | 20,04 | 20,16 | 2,13% | 884,00 |
| 03.06.2026 | 19,97 | 19,97 | 19,52 | 19,74 | -2,08% | 68,00 |
| 02.06.2026 | 19,86 | 20,16 | 19,76 | 20,16 | 2,44% | 376,00 |
| 01.06.2026 | 20,18 | 20,32 | 19,68 | 19,68 | -2,38% | 277,00 |
| 29.05.2026 | 19,88 | 20,32 | 19,86 | 20,16 | 0,70% | 525,00 |
| 28.05.2026 | 19,55 | 20,02 | 19,46 | 20,02 | 1,06% | 84,00 |
| 27.05.2026 | 19,61 | 19,81 | 19,61 | 19,81 | -0,40% | 5,00 |
| 26.05.2026 | 19,75 | 19,89 | 19,75 | 19,89 | -1,04% | 15,00 |
| 25.05.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,20% | 116,00 |
| 22.05.2026 | 19,86 | 20,30 | 19,86 | 20,14 | 0,80% | 400,00 |
| 21.05.2026 | 19,78 | 19,98 | 19,73 | 19,98 | 0,30% | 1.475,00 |
| 20.05.2026 | 19,45 | 19,94 | 19,43 | 19,92 | 2,05% | 173,00 |
| 19.05.2026 | 19,97 | 19,97 | 19,43 | 19,52 | -1,26% | 205,00 |
| 18.05.2026 | 19,75 | 19,90 | 19,63 | 19,77 | -0,95% | 420,00 |
| 15.05.2026 | 20,04 | 20,04 | 19,92 | 19,96 | 0,60% | 2.019,00 |
| 14.05.2026 | 19,95 | 20,00 | 19,84 | 19,84 | -0,25% | 71,00 |
| 13.05.2026 | 20,04 | 20,04 | 19,89 | 19,89 | -1,04% | 32,00 |
| 12.05.2026 | 20,02 | 20,36 | 20,02 | 20,10 | 0,00% | 509,00 |
| 11.05.2026 | 19,69 | 20,16 | 19,69 | 20,10 | 1,62% | 5.163,00 |
| 08.05.2026 | 19,64 | 19,78 | 19,64 | 19,78 | 0,71% | 5.012,00 |
| 07.05.2026 | 20,24 | 20,34 | 19,64 | 19,64 | -2,68% | 1.122,00 |
| 06.05.2026 | 19,98 | 20,64 | 19,98 | 20,18 | 2,02% | 540,00 |
| 05.05.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 1,07% | 1,00 |
| 04.05.2026 | 19,48 | 19,76 | 19,48 | 19,57 | -3,97% | 239,00 |
| 30.04.2026 | 19,87 | 20,50 | 19,87 | 20,38 | 1,19% | 571,00 |
| 29.04.2026 | 20,14 | 20,42 | 20,14 | 20,14 | 0,20% | 68,00 |
| 28.04.2026 | 20,22 | 20,22 | 20,10 | 20,10 | -1,18% | 3,00 |
| 27.04.2026 | 19,94 | 20,34 | 19,94 | 20,34 | 0,99% | 241,00 |
| 24.04.2026 | 20,50 | 20,50 | 20,04 | 20,14 | -1,66% | 1.136,00 |
| 23.04.2026 | 19,41 | 20,58 | 19,12 | 20,48 | 6,06% | 1.139,00 |
| 22.04.2026 | 19,74 | 19,74 | 19,31 | 19,31 | 0,36% | 343,00 |
| 21.04.2026 | 19,32 | 19,34 | 19,13 | 19,24 | 0,47% | 162,00 |
| 20.04.2026 | 19,40 | 19,47 | 19,15 | 19,15 | -2,45% | 810,00 |
| 17.04.2026 | 19,23 | 19,70 | 19,18 | 19,63 | 1,50% | 837,00 |
| 16.04.2026 | 19,84 | 19,84 | 19,27 | 19,34 | -1,07% | 624,00 |
| 15.04.2026 | 18,98 | 19,67 | 18,98 | 19,55 | 3,22% | 125,00 |
| 14.04.2026 | 19,37 | 19,42 | 18,94 | 18,94 | -0,73% | 642,00 |
| 13.04.2026 | 18,96 | 19,08 | 18,83 | 19,08 | -0,47% | 259,00 |
| 10.04.2026 | 18,61 | 19,18 | 18,61 | 19,17 | 2,90% | 686,00 |
| 09.04.2026 | 18,77 | 18,77 | 18,63 | 18,63 | -1,27% | 102,00 |
| 08.04.2026 | 18,75 | 18,92 | 18,48 | 18,87 | 5,30% | 451,00 |
| 07.04.2026 | 17,85 | 18,25 | 17,77 | 17,92 | 0,67% | 96,00 |
| 02.04.2026 | 17,99 | 18,10 | 17,80 | 17,80 | -3,26% | 353,00 |
| 01.04.2026 | 18,02 | 18,48 | 17,98 | 18,40 | 3,20% | 1.251,00 |
| 31.03.2026 | 17,85 | 17,90 | 17,50 | 17,83 | 1,13% | 1.243,00 |
| 30.03.2026 | 17,69 | 17,83 | 17,62 | 17,63 | -0,23% | 652,00 |
| 27.03.2026 | 17,37 | 17,77 | 17,29 | 17,67 | 2,49% | 3.467,00 |
| 26.03.2026 | 17,35 | 17,86 | 17,11 | 17,24 | -1,37% | 75,00 |
| 25.03.2026 | 17,44 | 18,04 | 17,44 | 17,48 | 2,46% | 2.441,00 |
| 24.03.2026 | 17,07 | 17,20 | 17,06 | 17,06 | 3,14% | 277,00 |
| 23.03.2026 | 15,69 | 17,00 | 15,66 | 16,54 | 3,83% | 3.289,00 |
| 20.03.2026 | 15,89 | 16,03 | 15,74 | 15,93 | 1,01% | 2.421,00 |
| 19.03.2026 | 16,07 | 16,18 | 15,60 | 15,77 | -1,93% | 1.469,00 |
| 18.03.2026 | 17,02 | 17,02 | 16,08 | 16,08 | -4,51% | 1.777,00 |
| 17.03.2026 | 16,63 | 16,84 | 16,55 | 16,84 | 0,54% | 6.289,00 |
| 16.03.2026 | 17,34 | 17,34 | 16,58 | 16,75 | -2,22% | 1.842,00 |
| 13.03.2026 | 17,45 | 17,47 | 17,09 | 17,13 | -2,06% | 1.554,00 |
| 12.03.2026 | 17,69 | 17,78 | 17,42 | 17,49 | -2,18% | 2.003,00 |
| 11.03.2026 | 17,70 | 17,99 | 17,55 | 17,88 | 1,25% | 2.526,00 |
| 10.03.2026 | 18,02 | 18,02 | 17,66 | 17,66 | -0,73% | 499,00 |
| 09.03.2026 | 17,99 | 18,21 | 17,43 | 17,79 | -2,57% | 2.935,00 |
| 06.03.2026 | 18,66 | 18,66 | 18,15 | 18,26 | -2,30% | 1.228,00 |
| 05.03.2026 | 18,52 | 18,75 | 18,42 | 18,69 | 0,00% | 1.078,00 |
| 04.03.2026 | 18,89 | 18,89 | 18,63 | 18,69 | 0,00% | 2.146,00 |
| 03.03.2026 | 18,95 | 19,00 | 18,44 | 18,69 | -1,06% | 3.217,00 |
| 02.03.2026 | 19,13 | 19,13 | 18,78 | 18,89 | -2,02% | 1.339,00 |
| 27.02.2026 | 19,40 | 19,49 | 19,12 | 19,28 | -0,72% | 369,00 |
| 26.02.2026 | 19,57 | 19,57 | 19,32 | 19,42 | -1,02% | 283,00 |
| 25.02.2026 | 20,22 | 20,36 | 18,90 | 19,62 | -2,97% | 8.754,00 |
| 24.02.2026 | 20,60 | 20,60 | 20,20 | 20,22 | -1,17% | 1.223,00 |
| 23.02.2026 | 20,24 | 20,52 | 20,20 | 20,46 | 1,19% | 2.798,00 |
| 20.02.2026 | 20,12 | 20,30 | 20,02 | 20,22 | 0,70% | 430,00 |
| 19.02.2026 | 21,38 | 21,38 | 20,02 | 20,08 | -6,08% | 213,00 |
| 18.02.2026 | 22,28 | 22,28 | 20,60 | 21,38 | -4,30% | 3.292,00 |
| 17.02.2026 | 22,52 | 22,52 | 22,26 | 22,34 | -1,41% | 571,00 |
| 16.02.2026 | 22,82 | 22,96 | 22,66 | 22,66 | -0,79% | 534,00 |
| 13.02.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -0,35% | 202,00 |
| 12.02.2026 | 23,08 | 23,12 | 22,92 | 22,92 | -0,09% | 244,00 |
| 11.02.2026 | 22,62 | 23,04 | 22,42 | 22,94 | 2,23% | 1.831,00 |
| 10.02.2026 | 22,78 | 22,78 | 22,24 | 22,44 | -2,43% | 234,00 |
| 09.02.2026 | 23,64 | 23,64 | 23,00 | 23,00 | -1,96% | 215,00 |
| 06.02.2026 | 23,02 | 23,46 | 22,90 | 23,46 | 2,09% | 3.578,00 |
| 05.02.2026 | 23,06 | 23,08 | 22,98 | 22,98 | 0,35% | 1.342,00 |
| 04.02.2026 | 22,58 | 23,26 | 22,58 | 22,90 | 2,51% | 1.007,00 |
| 03.02.2026 | 22,12 | 22,34 | 22,10 | 22,34 | 1,55% | 32,00 |
| 02.02.2026 | 21,82 | 22,24 | 21,74 | 22,00 | -0,27% | 385,00 |
| 30.01.2026 | 22,02 | 22,14 | 21,94 | 22,06 | -0,27% | 1.182,00 |
| 29.01.2026 | 21,78 | 22,16 | 21,74 | 22,12 | 1,94% | 652,00 |
| 28.01.2026 | 21,64 | 21,70 | 21,48 | 21,70 | 0,93% | 150,00 |
| 27.01.2026 | 21,80 | 21,80 | 21,50 | 21,50 | -1,19% | 472,00 |