26,470€
0,42%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.08.2024 | 26,39 | 27,19 | 26,33 | 26,55 | 0,34% | - |
| 08.08.2024 | 26,17 | 26,74 | 26,05 | 26,46 | 1,57% | - |
| 07.08.2024 | 26,13 | 26,97 | 26,05 | 26,05 | -0,19% | - |
| 06.08.2024 | 26,53 | 26,94 | 25,77 | 26,10 | -1,99% | - |
| 05.08.2024 | 26,39 | 26,67 | 24,94 | 26,63 | 1,18% | - |
| 02.08.2024 | 26,94 | 27,14 | 26,05 | 26,32 | -3,34% | - |
| 01.08.2024 | 27,35 | 27,79 | 27,05 | 27,23 | -0,33% | - |
| 31.07.2024 | 26,60 | 27,45 | 26,60 | 27,32 | 2,98% | - |
| 30.07.2024 | 26,63 | 26,72 | 26,16 | 26,53 | -0,38% | - |
| 29.07.2024 | 26,54 | 27,05 | 26,43 | 26,63 | 0,72% | - |
| 26.07.2024 | 27,20 | 27,27 | 26,23 | 26,44 | -2,79% | - |
| 25.07.2024 | 28,06 | 28,06 | 26,69 | 27,20 | -3,41% | - |
| 24.07.2024 | 28,65 | 28,90 | 28,01 | 28,16 | -1,85% | - |
| 23.07.2024 | 28,20 | 28,72 | 27,77 | 28,69 | 1,59% | - |
| 22.07.2024 | 27,58 | 28,24 | 27,34 | 28,24 | 2,39% | - |
| 19.07.2024 | 27,98 | 28,05 | 27,43 | 27,58 | -1,68% | - |
| 18.07.2024 | 27,52 | 28,05 | 27,23 | 28,05 | 1,93% | - |
| 17.07.2024 | 27,85 | 27,85 | 27,13 | 27,52 | -1,18% | 102,00 |
| 16.07.2024 | 28,61 | 28,64 | 27,61 | 27,85 | -2,66% | - |
| 15.07.2024 | 29,19 | 29,21 | 28,38 | 28,61 | -1,85% | 35,00 |
| 12.07.2024 | 29,41 | 29,57 | 28,87 | 29,15 | -0,88% | - |
| 11.07.2024 | 29,39 | 29,69 | 28,75 | 29,41 | 0,07% | 50,00 |
| 10.07.2024 | 28,46 | 29,53 | 27,87 | 29,39 | 3,27% | 35,00 |
| 09.07.2024 | 31,71 | 33,32 | 27,99 | 28,46 | -10,25% | 1.528,00 |
| 08.07.2024 | 34,58 | 34,59 | 31,60 | 31,71 | -8,30% | - |
| 05.07.2024 | 34,65 | 35,09 | 34,35 | 34,58 | -0,32% | - |
| 04.07.2024 | 35,50 | 35,50 | 33,95 | 34,69 | -2,39% | - |
| 03.07.2024 | 34,94 | 35,54 | 34,62 | 35,54 | 1,98% | 100,00 |
| 02.07.2024 | 34,22 | 34,89 | 33,79 | 34,85 | 1,49% | - |
| 01.07.2024 | 33,91 | 35,37 | 33,91 | 34,34 | 1,15% | - |
| 28.06.2024 | 34,80 | 34,91 | 33,73 | 33,95 | -2,44% | - |
| 27.06.2024 | 35,38 | 35,49 | 34,59 | 34,80 | -1,53% | - |
| 26.06.2024 | 35,71 | 35,79 | 34,93 | 35,34 | -0,79% | 10,00 |
| 25.06.2024 | 36,39 | 36,48 | 35,50 | 35,62 | -2,01% | - |
| 24.06.2024 | 36,90 | 37,12 | 35,81 | 36,35 | -1,60% | - |
| 21.06.2024 | 38,02 | 38,11 | 36,51 | 36,94 | -2,84% | 170,00 |
| 20.06.2024 | 36,86 | 38,07 | 36,86 | 38,02 | 3,15% | - |
| 19.06.2024 | 36,84 | 37,10 | 36,65 | 36,86 | 0,05% | - |
| 18.06.2024 | 36,45 | 36,89 | 36,27 | 36,84 | 0,96% | - |
| 17.06.2024 | 36,36 | 36,99 | 35,85 | 36,49 | 0,36% | - |
| 14.06.2024 | 37,15 | 37,26 | 35,91 | 36,36 | -1,99% | - |
| 13.06.2024 | 37,97 | 38,09 | 36,83 | 37,10 | -2,39% | - |
| 12.06.2024 | 37,42 | 38,07 | 37,27 | 38,01 | 1,58% | - |
| 11.06.2024 | 37,58 | 37,70 | 37,25 | 37,42 | -0,43% | - |
| 10.06.2024 | 37,76 | 37,81 | 37,32 | 37,58 | -0,82% | - |
| 07.06.2024 | 37,93 | 38,07 | 37,53 | 37,89 | -0,11% | - |
| 06.06.2024 | 38,45 | 38,65 | 37,83 | 37,93 | -1,45% | - |
| 05.06.2024 | 38,36 | 38,50 | 37,85 | 38,49 | 0,34% | - |
| 04.06.2024 | 38,27 | 38,55 | 37,91 | 38,36 | 0,13% | - |
| 03.06.2024 | 38,32 | 38,40 | 37,91 | 38,31 | 0,34% | - |
| 31.05.2024 | 37,79 | 38,18 | 37,51 | 38,18 | 1,14% | - |
| 30.05.2024 | 37,53 | 37,82 | 37,17 | 37,75 | 0,94% | - |
| 29.05.2024 | 37,90 | 37,90 | 37,37 | 37,40 | -1,32% | - |
| 28.05.2024 | 38,56 | 38,85 | 37,80 | 37,90 | -1,71% | - |
| 27.05.2024 | 37,42 | 38,95 | 37,36 | 38,56 | 3,05% | - |
| 24.05.2024 | 36,63 | 37,46 | 36,52 | 37,42 | 2,16% | - |
| 23.05.2024 | 36,80 | 37,18 | 36,58 | 36,63 | 0,03% | - |
| 22.05.2024 | 36,78 | 36,88 | 36,19 | 36,62 | -0,44% | - |
| 21.05.2024 | 37,16 | 37,16 | 36,48 | 36,78 | -1,02% | - |
| 20.05.2024 | 37,32 | 37,47 | 37,11 | 37,16 | -0,43% | - |
| 17.05.2024 | 37,16 | 37,44 | 37,05 | 37,32 | 0,32% | - |
| 16.05.2024 | 36,72 | 37,37 | 36,65 | 37,20 | 1,31% | - |
| 15.05.2024 | 36,13 | 36,94 | 36,11 | 36,72 | 1,63% | - |
| 14.05.2024 | 38,09 | 38,09 | 35,60 | 36,13 | -5,15% | - |
| 13.05.2024 | 37,98 | 38,14 | 37,52 | 38,09 | 0,40% | 40,00 |
| 10.05.2024 | 37,67 | 38,04 | 37,32 | 37,94 | 0,61% | - |
| 09.05.2024 | 37,44 | 37,72 | 37,26 | 37,71 | 0,59% | - |
| 08.05.2024 | 37,15 | 37,50 | 37,02 | 37,49 | 0,81% | - |
| 07.05.2024 | 36,70 | 37,24 | 36,68 | 37,19 | 1,34% | - |
| 06.05.2024 | 36,72 | 37,02 | 36,57 | 36,70 | -0,05% | - |
| 03.05.2024 | 36,34 | 37,02 | 36,15 | 36,72 | 0,91% | - |
| 02.05.2024 | 36,10 | 36,55 | 35,99 | 36,39 | 0,94% | - |
| 30.04.2024 | 36,33 | 37,06 | 35,96 | 36,05 | -0,77% | - |
| 29.04.2024 | 36,27 | 36,78 | 36,16 | 36,33 | 0,17% | - |