22,120€
1,14%
Echtzeit-Aktienkurs VERALLIA SA (PROM.)EO3,38
Bid:
Ask:
Aktienkurse zur VERALLIA SA (PROM.)EO3,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,98 | 22,53 | 21,96 | 22,08 | 0,96% | - |
| 14.10.2025 | 22,43 | 22,44 | 21,77 | 21,87 | -2,24% | - |
| 13.10.2025 | 22,50 | 22,70 | 22,29 | 22,37 | -0,75% | 10,00 |
| 10.10.2025 | 23,17 | 23,26 | 22,46 | 22,54 | -2,68% | - |
| 09.10.2025 | 23,12 | 23,30 | 23,10 | 23,16 | 0,17% | - |
| 08.10.2025 | 23,43 | 23,48 | 23,11 | 23,12 | -1,28% | - |
| 07.10.2025 | 23,41 | 23,50 | 23,33 | 23,42 | -1,51% | - |
| 06.10.2025 | 23,75 | 23,78 | 23,74 | 23,78 | 0,04% | 120,00 |
| 03.10.2025 | 23,89 | 23,96 | 23,71 | 23,77 | -0,50% | - |
| 02.10.2025 | 23,59 | 23,93 | 23,50 | 23,89 | 1,49% | - |
| 01.10.2025 | 23,63 | 23,68 | 23,43 | 23,54 | -0,38% | - |
| 30.09.2025 | 23,52 | 23,68 | 23,35 | 23,63 | 0,38% | - |
| 29.09.2025 | 23,49 | 23,63 | 23,27 | 23,54 | 0,21% | - |
| 26.09.2025 | 23,65 | 23,71 | 23,38 | 23,49 | -0,47% | - |
| 25.09.2025 | 23,83 | 23,93 | 23,52 | 23,60 | -0,55% | - |
| 24.09.2025 | 23,77 | 23,85 | 23,70 | 23,73 | -0,38% | - |
| 23.09.2025 | 23,73 | 23,89 | 23,56 | 23,82 | 0,38% | 7,00 |
| 22.09.2025 | 23,54 | 23,75 | 23,37 | 23,73 | 0,72% | - |
| 19.09.2025 | 23,70 | 23,97 | 23,56 | 23,56 | -0,55% | - |
| 18.09.2025 | 23,99 | 24,39 | 23,67 | 23,69 | -1,25% | - |
| 17.09.2025 | 23,55 | 24,05 | 23,50 | 23,99 | 1,87% | - |
| 16.09.2025 | 23,55 | 23,81 | 23,49 | 23,55 | 0,17% | - |
| 15.09.2025 | 23,84 | 23,89 | 23,49 | 23,51 | -0,97% | - |
| 12.09.2025 | 23,83 | 23,84 | 23,59 | 23,74 | -0,25% | - |
| 11.09.2025 | 23,79 | 23,81 | 23,77 | 23,80 | 0,04% | - |
| 10.09.2025 | 23,73 | 23,84 | 23,61 | 23,79 | -0,67% | - |
| 09.09.2025 | 23,99 | 23,99 | 23,94 | 23,95 | -1,24% | - |
| 08.09.2025 | 24,23 | 24,26 | 24,23 | 24,25 | 0,00% | - |
| 05.09.2025 | 24,19 | 24,26 | 24,03 | 24,25 | 0,33% | - |
| 04.09.2025 | 23,95 | 24,20 | 23,84 | 24,17 | 1,09% | - |
| 03.09.2025 | 24,07 | 24,07 | 23,74 | 23,91 | -0,58% | - |
| 02.09.2025 | 24,05 | 24,32 | 23,91 | 24,05 | 0,00% | - |
| 01.09.2025 | 24,53 | 24,65 | 23,92 | 24,05 | -2,04% | - |
| 29.08.2025 | 24,87 | 25,00 | 24,35 | 24,55 | -1,37% | - |
| 28.08.2025 | 25,63 | 25,71 | 24,78 | 24,89 | -2,89% | - |
| 27.08.2025 | 26,44 | 26,46 | 25,18 | 25,63 | -3,06% | - |
| 26.08.2025 | 26,23 | 26,50 | 25,90 | 26,44 | 0,80% | 300,00 |
| 25.08.2025 | 26,83 | 26,91 | 26,23 | 26,23 | -2,24% | 1,00 |
| 22.08.2025 | 26,36 | 26,94 | 26,27 | 26,83 | 1,74% | - |
| 21.08.2025 | 25,89 | 26,41 | 25,84 | 26,37 | 1,78% | - |
| 20.08.2025 | 25,80 | 25,99 | 25,60 | 25,91 | 0,39% | - |
| 19.08.2025 | 25,82 | 25,91 | 25,62 | 25,81 | -0,08% | - |
| 18.08.2025 | 27,87 | 27,92 | 25,43 | 25,83 | -7,25% | 6,00 |
| 15.08.2025 | 28,99 | 29,01 | 27,19 | 27,85 | -3,90% | - |
| 14.08.2025 | 28,27 | 28,99 | 28,17 | 28,98 | 2,33% | - |
| 13.08.2025 | 28,29 | 28,32 | 28,22 | 28,32 | 0,11% | 1,00 |
| 12.08.2025 | 28,18 | 28,29 | 28,18 | 28,29 | 0,35% | - |
| 11.08.2025 | 28,35 | 28,41 | 28,15 | 28,19 | -0,63% | 356,00 |
| 08.08.2025 | 28,25 | 28,37 | 28,23 | 28,37 | 0,42% | 1,00 |
| 07.08.2025 | 28,26 | 28,39 | 28,16 | 28,25 | -0,07% | - |
| 06.08.2025 | 28,19 | 28,35 | 28,19 | 28,27 | 0,46% | - |
| 05.08.2025 | 28,24 | 28,39 | 28,14 | 28,14 | -0,32% | - |
| 04.08.2025 | 28,25 | 28,42 | 28,21 | 28,23 | -0,07% | 171,00 |
| 01.08.2025 | 28,22 | 28,31 | 28,09 | 28,25 | 0,11% | - |
| 31.07.2025 | 28,21 | 28,31 | 28,10 | 28,22 | 0,28% | - |
| 30.07.2025 | 28,26 | 28,29 | 28,05 | 28,14 | -0,42% | 521,00 |
| 29.07.2025 | 28,27 | 28,37 | 28,19 | 28,26 | -0,04% | 22,00 |
| 28.07.2025 | 28,31 | 28,57 | 28,21 | 28,27 | -0,21% | - |
| 25.07.2025 | 28,19 | 28,51 | 28,14 | 28,33 | 0,50% | - |
| 24.07.2025 | 28,32 | 28,39 | 28,19 | 28,19 | -0,46% | - |
| 23.07.2025 | 28,40 | 28,57 | 28,17 | 28,32 | 0,11% | 1,00 |
| 22.07.2025 | 28,19 | 28,29 | 28,13 | 28,29 | 0,35% | 746,00 |
| 21.07.2025 | 28,19 | 28,29 | 28,17 | 28,19 | 0,00% | - |
| 18.07.2025 | 28,36 | 28,37 | 28,15 | 28,19 | -0,35% | 1,00 |
| 17.07.2025 | 28,23 | 28,53 | 28,19 | 28,29 | 0,14% | - |
| 16.07.2025 | 28,25 | 28,43 | 28,09 | 28,25 | 0,00% | - |
| 15.07.2025 | 28,28 | 28,37 | 28,20 | 28,25 | -0,11% | - |
| 14.07.2025 | 28,03 | 28,30 | 27,87 | 28,28 | 0,35% | 50,00 |
| 11.07.2025 | 28,18 | 28,33 | 28,01 | 28,18 | 0,07% | - |
| 10.07.2025 | 28,27 | 28,28 | 28,14 | 28,16 | -0,53% | - |
| 09.07.2025 | 28,27 | 28,31 | 28,15 | 28,31 | 0,14% | - |
| 08.07.2025 | 28,05 | 28,29 | 28,04 | 28,27 | 0,78% | - |
| 07.07.2025 | 28,14 | 28,31 | 28,03 | 28,05 | -0,32% | - |
| 04.07.2025 | 28,15 | 28,22 | 28,03 | 28,14 | -0,07% | 6,00 |
| 03.07.2025 | 28,27 | 28,31 | 28,14 | 28,16 | -0,35% | - |
| 02.07.2025 | 28,24 | 28,41 | 28,18 | 28,26 | 0,14% | - |
| 01.07.2025 | 28,24 | 28,29 | 28,14 | 28,22 | -0,07% | - |
| 30.06.2025 | 28,22 | 28,29 | 28,14 | 28,24 | 0,07% | - |
| 27.06.2025 | 28,23 | 28,35 | 28,13 | 28,22 | 0,04% | - |
| 26.06.2025 | 28,17 | 28,27 | 28,13 | 28,21 | 0,14% | - |
| 25.06.2025 | 28,24 | 28,30 | 28,13 | 28,17 | -0,25% | - |
| 24.06.2025 | 28,15 | 28,30 | 28,13 | 28,24 | -0,39% | - |
| 23.06.2025 | 28,13 | 28,37 | 28,01 | 28,35 | 0,57% | - |
| 20.06.2025 | 28,21 | 28,39 | 28,05 | 28,19 | -0,14% | - |
| 19.06.2025 | 28,11 | 28,31 | 27,92 | 28,23 | 0,36% | 30,00 |
| 18.06.2025 | 28,06 | 28,26 | 28,06 | 28,13 | 0,25% | - |
| 17.06.2025 | 27,96 | 28,24 | 27,87 | 28,06 | 0,21% | - |
| 16.06.2025 | 27,96 | 28,15 | 27,96 | 28,00 | 0,07% | - |
| 13.06.2025 | 27,85 | 28,16 | 27,55 | 27,98 | -0,39% | - |
| 12.06.2025 | 28,03 | 28,12 | 27,96 | 28,09 | 0,07% | - |
| 11.06.2025 | 28,14 | 28,16 | 28,02 | 28,07 | -0,32% | - |
| 10.06.2025 | 28,09 | 28,20 | 28,08 | 28,16 | 0,18% | - |
| 09.06.2025 | 28,12 | 28,16 | 28,06 | 28,11 | -0,04% | - |
| 06.06.2025 | 28,18 | 28,29 | 28,06 | 28,12 | -0,21% | - |
| 05.06.2025 | 28,06 | 28,20 | 27,98 | 28,18 | 0,36% | - |
| 04.06.2025 | 28,08 | 28,14 | 28,01 | 28,08 | 0,07% | - |
| 03.06.2025 | 28,06 | 28,08 | 27,95 | 28,06 | -0,07% | - |
| 02.06.2025 | 28,01 | 28,20 | 27,92 | 28,08 | 0,25% | - |
| 30.05.2025 | 27,97 | 28,04 | 27,78 | 28,01 | 0,14% | - |
| 29.05.2025 | 28,04 | 28,41 | 27,85 | 27,97 | -0,25% | - |