23,840€
0,21%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 23,79 | 23,86 | 23,79 | 23,86 | 0,29% | - |
| 02.01.2025 | 23,61 | 24,61 | 23,54 | 23,79 | 0,76% | - |
| 30.12.2024 | 23,53 | 23,79 | 23,42 | 23,61 | -0,04% | - |
| 27.12.2024 | 23,47 | 23,86 | 23,32 | 23,62 | 0,77% | - |
| 23.12.2024 | 23,25 | 23,47 | 22,90 | 23,44 | 0,95% | - |
| 20.12.2024 | 22,77 | 23,36 | 22,49 | 23,22 | 1,98% | 600,00 |
| 19.12.2024 | 23,20 | 23,32 | 22,58 | 22,77 | -1,85% | - |
| 18.12.2024 | 23,45 | 23,69 | 23,08 | 23,20 | -1,07% | - |
| 17.12.2024 | 23,80 | 23,80 | 23,41 | 23,45 | -1,47% | - |
| 16.12.2024 | 23,79 | 23,86 | 23,35 | 23,80 | 0,17% | - |
| 13.12.2024 | 24,06 | 24,31 | 23,53 | 23,76 | -1,25% | 240,00 |
| 12.12.2024 | 24,50 | 24,87 | 23,99 | 24,06 | -1,80% | - |
| 11.12.2024 | 24,49 | 24,57 | 24,19 | 24,50 | 0,04% | - |
| 10.12.2024 | 24,83 | 24,99 | 24,46 | 24,49 | -1,53% | 6,00 |
| 09.12.2024 | 24,62 | 25,26 | 24,59 | 24,87 | 1,14% | - |
| 06.12.2024 | 23,89 | 24,67 | 23,83 | 24,59 | 2,93% | - |
| 05.12.2024 | 23,95 | 24,31 | 23,82 | 23,89 | -0,25% | - |
| 04.12.2024 | 23,89 | 24,09 | 23,77 | 23,95 | 0,17% | - |
| 03.12.2024 | 24,40 | 24,79 | 23,85 | 23,91 | -2,01% | 1.000,00 |
| 02.12.2024 | 25,09 | 25,16 | 24,35 | 24,40 | -3,21% | - |
| 29.11.2024 | 25,14 | 25,29 | 24,97 | 25,21 | 0,28% | - |
| 28.11.2024 | 25,09 | 25,31 | 25,01 | 25,14 | 0,20% | - |
| 27.11.2024 | 25,03 | 25,21 | 24,73 | 25,09 | 0,24% | 1.000,00 |
| 26.11.2024 | 25,69 | 25,69 | 24,83 | 25,03 | -2,57% | - |
| 25.11.2024 | 26,09 | 26,32 | 25,25 | 25,69 | -1,53% | - |
| 22.11.2024 | 25,65 | 26,09 | 25,51 | 26,09 | 1,72% | - |
| 21.11.2024 | 26,05 | 26,05 | 25,25 | 25,65 | -1,54% | - |
| 20.11.2024 | 26,26 | 26,49 | 25,83 | 26,05 | -0,42% | - |
| 19.11.2024 | 26,41 | 26,63 | 25,93 | 26,16 | -0,95% | - |
| 18.11.2024 | 27,04 | 27,28 | 26,13 | 26,41 | -2,33% | - |
| 15.11.2024 | 26,83 | 27,21 | 26,57 | 27,04 | 0,52% | - |
| 14.11.2024 | 26,26 | 27,17 | 26,18 | 26,90 | 2,44% | - |
| 13.11.2024 | 26,28 | 26,53 | 25,83 | 26,26 | -0,08% | - |
| 12.11.2024 | 26,91 | 27,12 | 26,15 | 26,28 | -3,17% | - |
| 11.11.2024 | 27,01 | 28,10 | 26,87 | 27,14 | 0,48% | - |
| 08.11.2024 | 28,10 | 28,13 | 26,67 | 27,01 | -3,88% | - |
| 07.11.2024 | 27,26 | 28,19 | 27,19 | 28,10 | 2,86% | - |
| 06.11.2024 | 27,73 | 28,25 | 27,03 | 27,32 | -1,73% | - |
| 05.11.2024 | 26,96 | 27,81 | 26,96 | 27,80 | 3,00% | - |
| 04.11.2024 | 27,11 | 27,37 | 26,79 | 26,99 | -0,44% | - |
| 01.11.2024 | 26,20 | 27,21 | 26,09 | 27,11 | 3,47% | - |
| 31.10.2024 | 26,27 | 26,47 | 25,83 | 26,20 | -0,27% | - |
| 30.10.2024 | 27,77 | 27,89 | 26,22 | 26,27 | -5,88% | - |
| 29.10.2024 | 28,14 | 28,33 | 27,81 | 27,91 | -0,92% | - |
| 28.10.2024 | 27,80 | 28,19 | 27,66 | 28,17 | 1,84% | - |
| 25.10.2024 | 28,51 | 28,69 | 27,64 | 27,66 | -3,12% | - |
| 24.10.2024 | 28,29 | 28,77 | 28,13 | 28,55 | 0,81% | - |
| 23.10.2024 | 25,57 | 28,50 | 25,45 | 28,32 | 10,93% | - |
| 22.10.2024 | 25,49 | 25,75 | 25,23 | 25,53 | -0,08% | 68,00 |
| 21.10.2024 | 25,46 | 25,75 | 25,34 | 25,55 | 0,35% | - |
| 18.10.2024 | 24,79 | 25,55 | 24,73 | 25,46 | 2,58% | - |
| 17.10.2024 | 24,49 | 24,89 | 24,43 | 24,82 | 1,35% | - |
| 16.10.2024 | 24,45 | 24,71 | 24,21 | 24,49 | 0,16% | 40,00 |
| 15.10.2024 | 24,91 | 24,99 | 24,35 | 24,45 | -1,85% | - |
| 14.10.2024 | 25,23 | 25,27 | 24,35 | 24,91 | -1,19% | - |
| 11.10.2024 | 25,31 | 25,45 | 24,97 | 25,21 | -0,40% | - |
| 10.10.2024 | 25,20 | 25,31 | 24,89 | 25,31 | 0,44% | - |
| 09.10.2024 | 25,01 | 25,33 | 24,93 | 25,20 | 0,76% | 290,00 |
| 08.10.2024 | 25,34 | 25,43 | 24,71 | 25,01 | -1,88% | - |
| 07.10.2024 | 25,86 | 25,86 | 25,17 | 25,49 | -1,12% | - |
| 04.10.2024 | 26,23 | 26,27 | 25,59 | 25,78 | -1,49% | - |
| 03.10.2024 | 26,23 | 26,49 | 25,89 | 26,17 | -0,34% | - |
| 02.10.2024 | 25,93 | 26,58 | 25,51 | 26,26 | 1,51% | - |
| 01.10.2024 | 26,54 | 26,58 | 25,63 | 25,87 | -2,41% | - |
| 30.09.2024 | 27,12 | 27,17 | 26,05 | 26,51 | -1,89% | - |
| 27.09.2024 | 26,84 | 27,47 | 26,79 | 27,02 | 0,67% | - |
| 26.09.2024 | 25,85 | 26,87 | 25,85 | 26,84 | 4,31% | - |
| 25.09.2024 | 25,71 | 26,29 | 25,50 | 25,73 | 0,08% | 200,00 |
| 24.09.2024 | 26,33 | 26,69 | 25,57 | 25,71 | -2,24% | - |
| 23.09.2024 | 26,68 | 26,80 | 26,23 | 26,30 | -1,42% | - |
| 20.09.2024 | 26,93 | 26,95 | 26,64 | 26,68 | -3,75% | - |
| 19.09.2024 | 26,94 | 27,95 | 26,94 | 27,72 | 2,74% | - |
| 18.09.2024 | 26,66 | 27,22 | 26,49 | 26,98 | 1,20% | - |
| 17.09.2024 | 26,50 | 26,75 | 26,39 | 26,66 | 0,76% | - |
| 16.09.2024 | 26,36 | 26,55 | 26,03 | 26,46 | 0,38% | - |
| 13.09.2024 | 25,92 | 26,65 | 25,84 | 26,36 | 1,70% | 55,00 |
| 12.09.2024 | 26,01 | 26,25 | 25,71 | 25,92 | -0,46% | - |
| 11.09.2024 | 26,02 | 26,35 | 25,65 | 26,04 | 0,23% | - |
| 10.09.2024 | 26,16 | 26,33 | 25,80 | 25,98 | -0,95% | - |
| 09.09.2024 | 25,97 | 26,55 | 25,90 | 26,23 | 1,82% | 50,00 |
| 06.09.2024 | 26,15 | 26,23 | 25,72 | 25,76 | -1,49% | - |
| 05.09.2024 | 26,06 | 26,37 | 25,83 | 26,15 | 0,23% | - |
| 04.09.2024 | 26,25 | 26,37 | 25,53 | 26,09 | -1,21% | - |
| 03.09.2024 | 26,87 | 26,95 | 26,36 | 26,41 | -1,71% | - |
| 02.09.2024 | 26,76 | 26,89 | 26,31 | 26,87 | 0,34% | 419,00 |
| 30.08.2024 | 26,40 | 27,05 | 26,35 | 26,78 | 1,55% | - |
| 29.08.2024 | 26,17 | 26,59 | 26,09 | 26,37 | 0,92% | - |
| 28.08.2024 | 26,25 | 26,31 | 26,04 | 26,13 | -0,46% | 200,00 |
| 27.08.2024 | 26,64 | 26,72 | 25,81 | 26,25 | -1,46% | - |
| 26.08.2024 | 25,98 | 26,68 | 25,94 | 26,64 | 2,30% | - |
| 23.08.2024 | 25,68 | 26,15 | 25,68 | 26,04 | 1,40% | - |
| 22.08.2024 | 26,25 | 26,29 | 25,65 | 25,68 | -2,17% | 8,00 |
| 21.08.2024 | 26,46 | 26,55 | 26,13 | 26,25 | -0,57% | - |
| 20.08.2024 | 27,06 | 27,09 | 26,28 | 26,40 | -2,33% | - |
| 19.08.2024 | 26,74 | 27,05 | 26,57 | 27,03 | 1,08% | - |
| 16.08.2024 | 26,86 | 27,01 | 26,53 | 26,74 | -0,37% | 60,00 |
| 15.08.2024 | 26,55 | 27,19 | 26,47 | 26,84 | 1,09% | 100,00 |
| 14.08.2024 | 26,50 | 26,65 | 26,31 | 26,55 | 0,19% | - |
| 13.08.2024 | 26,34 | 26,50 | 25,95 | 26,50 | 0,84% | 453,00 |
| 12.08.2024 | 26,61 | 26,83 | 26,25 | 26,28 | -1,02% | - |