27,120€
-3,76%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,18 | 28,25 | 26,72 | 27,19 | -3,51% | - |
| 03.04.2025 | 28,34 | 28,49 | 27,93 | 28,18 | -1,71% | 40,00 |
| 02.04.2025 | 28,59 | 28,73 | 28,42 | 28,67 | 0,28% | - |
| 01.04.2025 | 28,76 | 28,94 | 28,46 | 28,59 | -0,59% | - |
| 31.03.2025 | 28,76 | 28,98 | 28,30 | 28,76 | -0,35% | - |
| 28.03.2025 | 29,05 | 29,18 | 28,67 | 28,86 | -1,06% | - |
| 27.03.2025 | 29,05 | 29,27 | 29,03 | 29,17 | 0,28% | - |
| 26.03.2025 | 29,26 | 29,33 | 28,96 | 29,09 | -0,51% | 400,00 |
| 25.03.2025 | 29,35 | 29,40 | 29,18 | 29,24 | -0,37% | - |
| 24.03.2025 | 29,23 | 29,47 | 29,18 | 29,35 | 0,41% | - |
| 21.03.2025 | 29,20 | 29,27 | 29,07 | 29,23 | 0,00% | - |
| 20.03.2025 | 29,27 | 29,29 | 29,18 | 29,23 | -0,14% | - |
| 19.03.2025 | 29,30 | 29,35 | 29,15 | 29,27 | -0,10% | 50,00 |
| 18.03.2025 | 29,41 | 29,43 | 29,19 | 29,30 | -0,37% | - |
| 17.03.2025 | 29,23 | 29,45 | 29,13 | 29,41 | 0,48% | 30,00 |
| 14.03.2025 | 29,24 | 29,35 | 29,20 | 29,27 | 0,55% | 34,00 |
| 13.03.2025 | 29,25 | 29,36 | 29,06 | 29,11 | -0,65% | - |
| 12.03.2025 | 29,41 | 29,43 | 29,21 | 29,30 | -0,10% | - |
| 11.03.2025 | 29,02 | 29,49 | 29,00 | 29,33 | 1,21% | - |
| 10.03.2025 | 28,48 | 30,01 | 28,43 | 28,98 | 1,76% | - |
| 07.03.2025 | 28,00 | 28,49 | 27,55 | 28,48 | 1,64% | - |
| 06.03.2025 | 27,70 | 28,36 | 27,70 | 28,02 | 1,16% | - |
| 05.03.2025 | 26,86 | 27,76 | 26,84 | 27,70 | 3,28% | 5,00 |
| 04.03.2025 | 26,86 | 27,16 | 26,26 | 26,82 | -0,07% | - |
| 03.03.2025 | 26,90 | 27,85 | 26,73 | 26,84 | 0,15% | - |
| 28.02.2025 | 26,65 | 27,14 | 26,53 | 26,80 | 0,26% | 100,00 |
| 27.02.2025 | 26,74 | 27,15 | 26,67 | 26,73 | -0,04% | - |
| 26.02.2025 | 26,67 | 27,18 | 26,51 | 26,74 | 0,41% | - |
| 25.02.2025 | 26,51 | 26,90 | 26,39 | 26,63 | 0,64% | - |
| 24.02.2025 | 27,13 | 27,25 | 26,28 | 26,46 | -1,75% | - |
| 21.02.2025 | 27,18 | 27,43 | 26,68 | 26,93 | -0,92% | - |
| 20.02.2025 | 26,25 | 28,09 | 26,25 | 27,18 | 3,54% | - |
| 19.02.2025 | 28,66 | 28,97 | 25,84 | 26,25 | -8,38% | - |
| 18.02.2025 | 29,01 | 29,02 | 28,44 | 28,65 | -1,24% | - |
| 17.02.2025 | 28,41 | 29,04 | 28,37 | 29,01 | 2,00% | - |
| 14.02.2025 | 28,36 | 28,68 | 28,34 | 28,44 | 0,21% | - |
| 13.02.2025 | 29,00 | 29,18 | 28,29 | 28,38 | -2,10% | - |
| 12.02.2025 | 28,78 | 29,03 | 28,45 | 28,99 | 0,73% | - |
| 11.02.2025 | 28,74 | 28,81 | 28,48 | 28,78 | 0,17% | 34,00 |
| 10.02.2025 | 28,53 | 28,91 | 28,49 | 28,73 | 1,02% | - |
| 07.02.2025 | 29,16 | 29,47 | 28,38 | 28,44 | -2,47% | - |
| 06.02.2025 | 28,87 | 29,33 | 28,47 | 29,16 | 1,00% | - |
| 05.02.2025 | 28,30 | 28,88 | 28,09 | 28,87 | 2,01% | - |
| 04.02.2025 | 28,60 | 29,10 | 28,27 | 28,30 | -1,05% | 1.100,00 |
| 03.02.2025 | 29,60 | 29,64 | 27,85 | 28,60 | -5,42% | - |
| 31.01.2025 | 26,82 | 32,17 | 26,47 | 30,24 | 12,67% | 1.080,00 |
| 30.01.2025 | 26,34 | 27,07 | 26,12 | 26,84 | 2,05% | - |
| 29.01.2025 | 26,21 | 26,37 | 25,81 | 26,30 | 0,61% | - |
| 28.01.2025 | 26,02 | 26,34 | 25,59 | 26,14 | 0,19% | - |
| 27.01.2025 | 25,86 | 26,14 | 25,40 | 26,09 | 0,27% | - |
| 24.01.2025 | 25,25 | 26,13 | 25,25 | 26,02 | 3,09% | - |
| 23.01.2025 | 24,96 | 25,54 | 24,87 | 25,24 | 1,04% | - |
| 22.01.2025 | 25,23 | 25,46 | 24,83 | 24,98 | -1,03% | - |
| 21.01.2025 | 24,61 | 25,24 | 24,36 | 25,24 | 2,52% | - |
| 20.01.2025 | 24,11 | 25,04 | 24,09 | 24,62 | 2,20% | - |
| 17.01.2025 | 22,45 | 24,14 | 22,43 | 24,09 | 7,35% | 435,00 |
| 16.01.2025 | 22,59 | 22,97 | 22,43 | 22,44 | -0,66% | 221,00 |
| 15.01.2025 | 22,54 | 22,96 | 22,27 | 22,59 | 0,27% | - |
| 14.01.2025 | 23,16 | 23,41 | 22,47 | 22,53 | -2,34% | 50,00 |
| 13.01.2025 | 23,53 | 23,67 | 22,93 | 23,07 | -1,95% | - |
| 10.01.2025 | 23,19 | 24,17 | 23,08 | 23,53 | 1,47% | 274,00 |
| 09.01.2025 | 23,53 | 23,53 | 23,14 | 23,19 | -1,44% | - |
| 08.01.2025 | 23,71 | 23,88 | 23,28 | 23,53 | -0,76% | 100,00 |
| 07.01.2025 | 23,81 | 24,01 | 23,34 | 23,71 | -0,42% | - |
| 06.01.2025 | 23,51 | 24,58 | 23,40 | 23,81 | 1,62% | - |
| 03.01.2025 | 23,79 | 24,07 | 23,40 | 23,43 | -1,51% | - |
| 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% | - |