34,620€
0,17%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,31 | 35,91 | 35,25 | 35,61 | 0,96% | 1.674,00 |
| 04.05.2026 | 35,89 | 35,99 | 35,07 | 35,27 | -1,40% | 4.393,00 |
| 30.04.2026 | 34,72 | 36,11 | 34,59 | 35,77 | 2,38% | 2.812,00 |
| 29.04.2026 | 35,70 | 35,72 | 34,61 | 34,94 | -1,96% | 1.152,00 |
| 28.04.2026 | 35,57 | 36,02 | 35,56 | 35,64 | 0,22% | 3.341,00 |
| 27.04.2026 | 35,58 | 35,86 | 35,42 | 35,56 | -0,20% | 12.460,00 |
| 24.04.2026 | 35,49 | 35,80 | 35,32 | 35,63 | 0,45% | 991,00 |
| 23.04.2026 | 35,14 | 35,61 | 34,97 | 35,47 | 1,03% | 1.331,00 |
| 22.04.2026 | 35,31 | 35,55 | 34,93 | 35,11 | 0,09% | 3.596,00 |
| 21.04.2026 | 35,64 | 35,76 | 35,04 | 35,08 | -1,49% | 942,00 |
| 20.04.2026 | 35,26 | 35,61 | 35,24 | 35,61 | 0,25% | 7.830,00 |
| 17.04.2026 | 35,24 | 35,67 | 34,73 | 35,52 | 0,82% | 5.785,00 |
| 16.04.2026 | 35,39 | 35,64 | 35,17 | 35,23 | -0,23% | 2.080,00 |
| 15.04.2026 | 35,34 | 35,59 | 35,18 | 35,31 | -0,17% | 1.190,00 |
| 14.04.2026 | 34,64 | 35,44 | 34,59 | 35,37 | 1,87% | 2.198,00 |
| 13.04.2026 | 34,90 | 34,95 | 34,43 | 34,72 | -1,39% | 2.065,00 |
| 10.04.2026 | 34,82 | 35,23 | 34,56 | 35,21 | 1,18% | 3.025,00 |
| 09.04.2026 | 34,32 | 35,00 | 34,26 | 34,80 | 0,93% | 1.888,00 |
| 08.04.2026 | 34,76 | 35,68 | 33,77 | 34,48 | 1,77% | 5.041,00 |
| 07.04.2026 | 33,72 | 34,06 | 33,38 | 33,88 | 1,07% | 2.491,00 |
| 02.04.2026 | 32,66 | 33,52 | 32,65 | 33,52 | 1,15% | 1.193,00 |
| 01.04.2026 | 33,51 | 33,77 | 32,80 | 33,14 | -0,67% | 5.059,00 |
| 31.03.2026 | 32,57 | 33,37 | 32,42 | 33,37 | 3,30% | 3.041,00 |
| 30.03.2026 | 31,71 | 32,51 | 31,69 | 32,30 | 1,99% | 428,00 |
| 27.03.2026 | 32,20 | 32,25 | 31,63 | 31,67 | -2,25% | 1.215,00 |
| 26.03.2026 | 32,20 | 32,75 | 31,91 | 32,40 | 0,50% | 1.691,00 |
| 25.03.2026 | 31,97 | 32,56 | 31,96 | 32,24 | 0,88% | 3.596,00 |
| 24.03.2026 | 31,41 | 32,04 | 31,21 | 31,96 | 1,36% | 3.479,00 |
| 23.03.2026 | 30,26 | 32,17 | 30,02 | 31,53 | 2,17% | 4.842,00 |
| 20.03.2026 | 31,68 | 32,06 | 30,74 | 30,86 | -2,50% | 2.480,00 |
| 19.03.2026 | 32,29 | 32,34 | 31,56 | 31,65 | -1,86% | 3.756,00 |
| 18.03.2026 | 33,63 | 33,65 | 32,23 | 32,25 | -3,73% | 6.206,00 |
| 17.03.2026 | 32,81 | 33,51 | 32,74 | 33,50 | 1,55% | 3.232,00 |
| 16.03.2026 | 33,13 | 33,20 | 32,67 | 32,99 | 0,37% | 2.261,00 |
| 13.03.2026 | 33,06 | 33,45 | 32,74 | 32,87 | -0,51% | 3.652,00 |
| 12.03.2026 | 32,90 | 33,27 | 32,71 | 33,04 | 0,24% | 5.291,00 |
| 11.03.2026 | 33,10 | 33,35 | 32,91 | 32,96 | -0,30% | 3.454,00 |
| 10.03.2026 | 32,96 | 33,31 | 32,79 | 33,06 | -0,03% | 6.392,00 |
| 09.03.2026 | 32,48 | 33,16 | 31,54 | 33,07 | 0,92% | 6.850,00 |
| 06.03.2026 | 33,31 | 33,48 | 32,33 | 32,77 | -1,83% | 8.156,00 |
| 05.03.2026 | 33,44 | 34,04 | 32,46 | 33,38 | -1,18% | 2.176,00 |
| 04.03.2026 | 33,13 | 33,87 | 33,05 | 33,78 | 0,94% | 4.225,00 |
| 03.03.2026 | 34,50 | 34,54 | 33,05 | 33,47 | -3,48% | 10.292,00 |
| 02.03.2026 | 34,77 | 35,45 | 34,56 | 34,67 | -2,94% | 3.707,00 |
| 27.02.2026 | 35,46 | 35,96 | 35,20 | 35,72 | 0,00% | 2.763,00 |
| 26.02.2026 | 35,36 | 35,85 | 34,59 | 35,72 | 0,93% | 4.970,00 |
| 25.02.2026 | 35,01 | 35,94 | 34,93 | 35,39 | 0,88% | 5.866,00 |
| 24.02.2026 | 34,70 | 35,22 | 34,58 | 35,08 | 0,89% | 5.342,00 |
| 23.02.2026 | 34,41 | 34,82 | 34,35 | 34,77 | 0,84% | 2.428,00 |
| 20.02.2026 | 34,24 | 34,54 | 33,80 | 34,48 | 0,82% | 2.308,00 |
| 19.02.2026 | 34,10 | 34,26 | 33,65 | 34,20 | 0,50% | 3.905,00 |
| 18.02.2026 | 33,62 | 34,15 | 33,62 | 34,03 | 0,89% | 6.304,00 |
| 17.02.2026 | 34,02 | 34,46 | 33,45 | 33,73 | -1,00% | 2.150,00 |
| 16.02.2026 | 33,50 | 34,17 | 33,42 | 34,07 | 1,73% | 3.929,00 |
| 13.02.2026 | 33,33 | 33,72 | 32,94 | 33,49 | 0,48% | 2.655,00 |
| 12.02.2026 | 33,02 | 33,41 | 32,79 | 33,33 | 1,28% | 5.409,00 |
| 11.02.2026 | 32,35 | 33,00 | 32,31 | 32,91 | 1,83% | 6.327,00 |
| 10.02.2026 | 31,97 | 32,51 | 31,96 | 32,32 | 0,81% | 4.555,00 |
| 09.02.2026 | 31,98 | 32,15 | 31,91 | 32,06 | 0,25% | 1.107,00 |
| 06.02.2026 | 31,81 | 32,22 | 31,75 | 31,98 | 0,60% | 2.056,00 |
| 05.02.2026 | 32,15 | 32,19 | 31,35 | 31,79 | -0,87% | 2.182,00 |
| 04.02.2026 | 31,84 | 32,35 | 31,75 | 32,07 | 0,56% | 3.460,00 |
| 03.02.2026 | 31,66 | 32,08 | 31,52 | 31,89 | 1,01% | 10.442,00 |
| 02.02.2026 | 31,49 | 31,89 | 31,07 | 31,57 | -0,16% | 2.074,00 |
| 30.01.2026 | 31,65 | 31,94 | 31,53 | 31,62 | -0,19% | 4.208,00 |
| 29.01.2026 | 31,38 | 31,79 | 31,19 | 31,68 | 1,15% | 3.394,00 |
| 28.01.2026 | 31,42 | 31,45 | 30,94 | 31,32 | 0,19% | 3.318,00 |
| 27.01.2026 | 30,87 | 31,43 | 30,69 | 31,26 | 1,43% | 2.451,00 |
| 26.01.2026 | 30,41 | 30,96 | 30,40 | 30,82 | 1,82% | 9.803,00 |
| 23.01.2026 | 29,85 | 30,28 | 29,85 | 30,27 | 1,07% | 1.542,00 |
| 22.01.2026 | 29,97 | 30,24 | 29,62 | 29,95 | 0,88% | 2.655,00 |
| 21.01.2026 | 28,94 | 29,81 | 28,78 | 29,69 | 2,66% | 16.226,00 |
| 20.01.2026 | 29,33 | 29,48 | 28,85 | 28,92 | -1,70% | 5.400,00 |
| 19.01.2026 | 29,70 | 29,75 | 29,40 | 29,42 | -1,41% | 3.748,00 |
| 16.01.2026 | 29,74 | 29,95 | 29,51 | 29,84 | 0,27% | 2.503,00 |
| 15.01.2026 | 29,98 | 30,05 | 29,55 | 29,76 | -0,40% | 2.200,00 |
| 14.01.2026 | 29,71 | 30,07 | 29,63 | 29,88 | 0,54% | 2.874,00 |
| 13.01.2026 | 30,52 | 30,61 | 29,45 | 29,72 | -2,84% | 1.590,00 |
| 12.01.2026 | 30,54 | 30,67 | 30,02 | 30,59 | 0,30% | 2.290,00 |
| 09.01.2026 | 30,63 | 30,76 | 30,38 | 30,50 | -0,62% | 3.517,00 |
| 08.01.2026 | 30,38 | 30,89 | 30,33 | 30,69 | 1,02% | 3.807,00 |
| 07.01.2026 | 30,03 | 30,73 | 29,95 | 30,38 | 1,33% | 1.438,00 |
| 06.01.2026 | 30,26 | 30,28 | 29,82 | 29,98 | -0,10% | 3.409,00 |
| 05.01.2026 | 30,24 | 30,62 | 29,76 | 30,01 | -0,56% | 2.294,00 |
| 02.01.2026 | 29,68 | 30,19 | 29,63 | 30,18 | 1,91% | 1.598,00 |
| 30.12.2025 | 29,57 | 29,65 | 29,44 | 29,62 | 0,12% | 550,00 |
| 29.12.2025 | 29,33 | 29,67 | 29,30 | 29,58 | 0,78% | 807,00 |
| 23.12.2025 | 29,24 | 29,51 | 29,16 | 29,35 | 0,41% | 3.998,00 |
| 22.12.2025 | 29,59 | 29,72 | 28,90 | 29,23 | -0,78% | 2.376,00 |
| 19.12.2025 | 29,30 | 29,50 | 29,27 | 29,46 | 0,61% | 2.342,00 |
| 18.12.2025 | 29,47 | 29,70 | 29,24 | 29,28 | -0,54% | 1.396,00 |
| 17.12.2025 | 29,55 | 29,58 | 29,21 | 29,44 | -0,34% | 1.628,00 |
| 16.12.2025 | 29,33 | 29,73 | 29,23 | 29,54 | 0,78% | 4.235,00 |
| 15.12.2025 | 29,31 | 29,42 | 28,90 | 29,31 | 0,31% | 2.941,00 |
| 12.12.2025 | 29,52 | 29,63 | 29,12 | 29,22 | -0,85% | 14.397,00 |
| 11.12.2025 | 28,86 | 29,48 | 28,79 | 29,47 | 1,83% | 1.933,00 |
| 10.12.2025 | 29,28 | 29,31 | 28,84 | 28,94 | -1,13% | 1.661,00 |
| 09.12.2025 | 29,39 | 29,48 | 29,20 | 29,27 | -0,95% | 1.812,00 |
| 08.12.2025 | 29,40 | 29,64 | 29,17 | 29,55 | 0,00% | 1.621,00 |
| 05.12.2025 | 29,46 | 29,60 | 29,30 | 29,55 | 0,41% | 108,00 |