23,730€
-2,14%
Echtzeit-Aktienkurs VERALLIA SA (PROM.)EO3,38
Bid:
Ask:
Aktienkurse zur VERALLIA SA (PROM.)EO3,38 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 28,02 | 28,10 | 27,94 | 28,04 | 0,04% | - |
| 27.05.2025 | 28,00 | 28,06 | 28,00 | 28,03 | 0,04% | - |
| 26.05.2025 | 27,99 | 28,44 | 27,90 | 28,02 | 0,14% | - |
| 23.05.2025 | 27,86 | 28,08 | 27,83 | 27,98 | 0,21% | - |
| 22.05.2025 | 27,93 | 28,11 | 27,91 | 27,92 | -0,25% | 661,00 |
| 21.05.2025 | 27,94 | 28,04 | 27,91 | 27,99 | -0,11% | - |
| 20.05.2025 | 27,96 | 28,05 | 27,96 | 28,02 | -0,04% | - |
| 19.05.2025 | 27,91 | 28,03 | 27,88 | 28,03 | -0,07% | - |
| 16.05.2025 | 28,00 | 28,05 | 27,95 | 28,05 | 0,07% | - |
| 15.05.2025 | 27,94 | 28,03 | 27,83 | 28,03 | 0,25% | - |
| 14.05.2025 | 27,99 | 28,02 | 27,88 | 27,96 | -0,11% | - |
| 13.05.2025 | 27,63 | 28,05 | 27,61 | 27,99 | -5,15% | - |
| 12.05.2025 | 29,66 | 29,89 | 29,36 | 29,51 | -0,47% | 700,00 |
| 09.05.2025 | 29,43 | 29,69 | 29,40 | 29,65 | 0,75% | - |
| 08.05.2025 | 29,43 | 29,55 | 29,39 | 29,43 | 0,00% | - |
| 07.05.2025 | 29,29 | 29,46 | 29,26 | 29,43 | 0,48% | - |
| 06.05.2025 | 29,30 | 29,45 | 29,25 | 29,29 | -0,14% | - |
| 05.05.2025 | 29,46 | 29,48 | 29,31 | 29,33 | -0,51% | - |
| 02.05.2025 | 29,48 | 29,61 | 29,36 | 29,48 | 0,00% | - |
| 30.04.2025 | 29,26 | 29,52 | 29,19 | 29,48 | 0,72% | - |
| 29.04.2025 | 29,27 | 29,35 | 29,19 | 29,27 | 0,00% | - |
| 28.04.2025 | 29,41 | 29,41 | 29,12 | 29,27 | -0,41% | - |
| 25.04.2025 | 29,23 | 29,41 | 29,18 | 29,39 | 0,55% | - |
| 24.04.2025 | 28,41 | 29,39 | 28,04 | 29,23 | 2,89% | 500,00 |
| 23.04.2025 | 28,95 | 29,17 | 28,23 | 28,41 | -1,87% | - |
| 22.04.2025 | 28,56 | 29,09 | 28,54 | 28,95 | 1,08% | - |