19,910€
-0,08%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,59 | 19,84 | 19,55 | 19,79 | 1,23% | - |
| 04.05.2026 | 19,43 | 19,79 | 19,40 | 19,55 | -4,19% | - |
| 30.04.2026 | 19,99 | 20,49 | 19,93 | 20,40 | 1,34% | 400,00 |
| 29.04.2026 | 20,13 | 20,45 | 20,02 | 20,13 | 0,35% | 132,00 |
| 28.04.2026 | 20,29 | 20,35 | 20,04 | 20,06 | -1,13% | - |
| 27.04.2026 | 19,97 | 20,40 | 19,96 | 20,29 | 1,37% | 1.298,00 |
| 24.04.2026 | 20,45 | 20,48 | 19,96 | 20,02 | -2,13% | - |
| 23.04.2026 | 19,18 | 20,57 | 19,17 | 20,45 | 5,55% | 69,00 |
| 22.04.2026 | 19,29 | 19,80 | 19,09 | 19,38 | 1,23% | 3.141,00 |
| 21.04.2026 | 19,34 | 19,46 | 19,11 | 19,14 | -0,85% | 2.400,00 |
| 20.04.2026 | 19,37 | 19,50 | 19,13 | 19,31 | -1,38% | 2.211,00 |
| 17.04.2026 | 19,20 | 19,62 | 19,18 | 19,58 | 2,11% | - |
| 16.04.2026 | 19,75 | 19,78 | 19,14 | 19,17 | -2,39% | 342,00 |
| 15.04.2026 | 18,96 | 19,68 | 18,93 | 19,64 | 3,31% | - |
| 14.04.2026 | 19,02 | 19,43 | 18,99 | 19,01 | -0,18% | 2.300,00 |
| 13.04.2026 | 18,93 | 19,07 | 18,84 | 19,05 | -0,44% | - |
| 10.04.2026 | 18,59 | 19,23 | 18,52 | 19,13 | 2,93% | 56,00 |
| 09.04.2026 | 18,79 | 18,82 | 18,54 | 18,59 | -1,54% | - |
| 08.04.2026 | 18,66 | 18,95 | 18,45 | 18,88 | 5,07% | 968,00 |
| 07.04.2026 | 17,78 | 18,37 | 17,72 | 17,97 | 0,81% | 14,00 |
| 02.04.2026 | 18,03 | 18,36 | 17,76 | 17,82 | -3,28% | - |
| 01.04.2026 | 17,95 | 18,47 | 17,84 | 18,43 | 2,96% | 2.973,00 |
| 31.03.2026 | 17,83 | 18,07 | 17,48 | 17,90 | 1,56% | 720,00 |
| 30.03.2026 | 17,67 | 17,90 | 17,53 | 17,62 | -0,09% | - |
| 27.03.2026 | 17,34 | 17,94 | 17,30 | 17,64 | 2,02% | - |
| 26.03.2026 | 17,35 | 17,90 | 17,15 | 17,29 | -0,92% | - |
| 25.03.2026 | 17,41 | 18,06 | 17,35 | 17,45 | 0,32% | 280,00 |
| 24.03.2026 | 16,44 | 17,46 | 16,44 | 17,39 | 5,14% | 1.000,00 |
| 23.03.2026 | 15,71 | 17,03 | 15,52 | 16,54 | 4,03% | 3.216,00 |
| 20.03.2026 | 15,76 | 16,11 | 15,62 | 15,90 | 0,79% | 429,00 |
| 19.03.2026 | 16,17 | 16,24 | 15,55 | 15,78 | -1,87% | 4.546,00 |
| 18.03.2026 | 16,96 | 16,96 | 16,07 | 16,08 | -4,51% | - |
| 17.03.2026 | 16,64 | 16,85 | 16,51 | 16,84 | 0,63% | 22,00 |
| 16.03.2026 | 17,26 | 17,29 | 16,52 | 16,73 | -2,39% | 1.707,00 |
| 13.03.2026 | 17,45 | 17,47 | 17,11 | 17,14 | -1,72% | - |
| 12.03.2026 | 17,68 | 17,82 | 17,44 | 17,44 | -2,16% | 245,00 |
| 11.03.2026 | 17,71 | 18,04 | 17,45 | 17,83 | 0,79% | - |
| 10.03.2026 | 17,97 | 18,20 | 17,64 | 17,69 | -1,89% | 2.900,00 |
| 09.03.2026 | 17,89 | 18,23 | 17,41 | 18,03 | -1,26% | 1.058,00 |
| 06.03.2026 | 18,71 | 18,73 | 18,12 | 18,26 | -1,99% | 200,00 |
| 05.03.2026 | 18,55 | 18,82 | 18,41 | 18,63 | -0,19% | - |
| 04.03.2026 | 18,73 | 18,89 | 18,47 | 18,66 | -1,03% | 965,00 |
| 03.03.2026 | 18,90 | 18,96 | 18,43 | 18,86 | -0,37% | 2.340,00 |
| 02.03.2026 | 19,09 | 19,13 | 18,75 | 18,93 | -1,94% | - |
| 27.02.2026 | 19,43 | 19,52 | 19,12 | 19,30 | -0,62% | 188,00 |
| 26.02.2026 | 19,54 | 19,65 | 19,25 | 19,42 | -0,74% | 2.700,00 |
| 25.02.2026 | 19,53 | 20,27 | 18,88 | 19,57 | -3,19% | 3.600,00 |
| 24.02.2026 | 20,47 | 20,68 | 19,88 | 20,21 | -1,17% | 3.341,00 |
| 23.02.2026 | 20,21 | 20,57 | 20,19 | 20,45 | 1,14% | 474,00 |
| 20.02.2026 | 20,11 | 20,29 | 20,05 | 20,22 | 0,60% | 351,00 |
| 19.02.2026 | 21,31 | 21,35 | 20,03 | 20,10 | -5,63% | 16,00 |
| 18.02.2026 | 22,33 | 22,37 | 20,48 | 21,30 | -4,44% | 4.073,00 |
| 17.02.2026 | 22,60 | 22,73 | 22,20 | 22,29 | -1,68% | 2.103,00 |
| 16.02.2026 | 22,84 | 22,95 | 22,64 | 22,67 | -0,61% | - |
| 13.02.2026 | 22,79 | 22,88 | 22,55 | 22,81 | 0,00% | - |
| 12.02.2026 | 23,02 | 23,08 | 22,78 | 22,81 | -0,87% | - |
| 11.02.2026 | 22,51 | 23,05 | 22,29 | 23,01 | 2,31% | 3.840,00 |
| 10.02.2026 | 22,97 | 23,00 | 22,05 | 22,49 | -2,09% | 27,00 |
| 09.02.2026 | 23,63 | 23,65 | 22,94 | 22,97 | -2,71% | - |
| 06.02.2026 | 23,01 | 23,61 | 22,95 | 23,61 | 2,83% | 1.614,00 |
| 05.02.2026 | 23,08 | 23,17 | 22,96 | 22,96 | -0,22% | 14,00 |
| 04.02.2026 | 22,37 | 23,29 | 22,37 | 23,01 | 3,05% | - |
| 03.02.2026 | 22,13 | 22,38 | 22,06 | 22,33 | 1,18% | - |
| 02.02.2026 | 21,78 | 22,25 | 21,76 | 22,07 | 0,18% | - |
| 30.01.2026 | 22,05 | 22,17 | 21,81 | 22,03 | -0,36% | - |
| 29.01.2026 | 21,67 | 22,12 | 21,67 | 22,11 | 2,22% | - |
| 28.01.2026 | 21,72 | 21,74 | 21,47 | 21,63 | 0,56% | - |
| 27.01.2026 | 21,75 | 21,81 | 21,50 | 21,51 | -0,78% | 874,00 |
| 26.01.2026 | 21,72 | 21,82 | 21,47 | 21,68 | -0,32% | 3.304,00 |
| 23.01.2026 | 21,63 | 21,80 | 21,46 | 21,75 | 0,42% | 1.150,00 |
| 22.01.2026 | 21,97 | 22,18 | 21,63 | 21,66 | -1,23% | 212,00 |
| 21.01.2026 | 22,71 | 22,80 | 21,51 | 21,93 | -3,09% | 1.435,00 |
| 20.01.2026 | 22,78 | 23,05 | 22,54 | 22,63 | -0,83% | 894,00 |
| 19.01.2026 | 22,94 | 23,06 | 22,77 | 22,82 | -2,02% | 700,00 |
| 16.01.2026 | 23,38 | 23,50 | 22,91 | 23,29 | -0,26% | - |
| 15.01.2026 | 23,62 | 23,64 | 23,32 | 23,35 | -0,68% | 3.212,00 |
| 14.01.2026 | 23,18 | 23,56 | 23,05 | 23,51 | 1,42% | - |
| 13.01.2026 | 23,36 | 23,37 | 22,96 | 23,18 | -0,73% | - |
| 12.01.2026 | 23,47 | 23,67 | 23,15 | 23,35 | -0,64% | - |
| 09.01.2026 | 23,03 | 23,51 | 22,88 | 23,50 | 2,09% | - |
| 08.01.2026 | 22,97 | 23,11 | 22,65 | 23,02 | -0,09% | 3.520,00 |
| 07.01.2026 | 23,01 | 23,21 | 22,99 | 23,04 | 0,09% | 239,00 |
| 06.01.2026 | 22,75 | 23,19 | 22,71 | 23,02 | 1,37% | - |
| 05.01.2026 | 23,38 | 23,41 | 22,68 | 22,71 | -2,49% | 45,00 |
| 02.01.2026 | 22,88 | 23,30 | 22,85 | 23,29 | 1,88% | - |
| 30.12.2025 | 22,64 | 22,96 | 22,60 | 22,86 | 0,97% | - |
| 29.12.2025 | 22,73 | 22,83 | 22,61 | 22,64 | 0,40% | 3.000,00 |
| 23.12.2025 | 22,69 | 22,78 | 22,52 | 22,55 | -0,92% | - |
| 22.12.2025 | 22,58 | 22,78 | 22,53 | 22,76 | 1,02% | 377,00 |
| 19.12.2025 | 22,73 | 22,82 | 22,47 | 22,53 | -0,88% | 560,00 |
| 18.12.2025 | 23,27 | 23,34 | 22,11 | 22,73 | -2,03% | - |
| 17.12.2025 | 23,93 | 23,97 | 23,20 | 23,20 | -2,85% | - |
| 16.12.2025 | 24,19 | 24,32 | 23,79 | 23,88 | -1,77% | - |
| 15.12.2025 | 23,81 | 24,38 | 23,69 | 24,31 | 2,44% | - |
| 12.12.2025 | 23,55 | 23,95 | 23,52 | 23,73 | 0,89% | - |
| 11.12.2025 | 23,19 | 23,70 | 23,15 | 23,52 | 0,64% | - |
| 10.12.2025 | 23,25 | 23,42 | 23,00 | 23,37 | 0,56% | - |
| 09.12.2025 | 24,01 | 24,07 | 23,24 | 23,24 | -3,13% | 2.376,00 |
| 08.12.2025 | 24,08 | 24,24 | 23,84 | 23,99 | -0,37% | 2.099,00 |
| 05.12.2025 | 24,22 | 24,40 | 24,08 | 24,08 | -0,50% | - |