14,950€
1,01%
Echtzeit-Aktienkurs Veolia Environnement S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 16.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 15.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 14.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 11.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 10.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 09.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 08.07.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,34% | 157,00 |
| 07.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 04.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 03.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 02.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 01.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 30.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 27.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 26.06.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 2,03% | 40,00 |
| 25.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 24.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 23.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 20.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 19.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 18.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 17.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 13.06.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -4,52% | - |
| 12.06.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 4,03% | 1,00 |
| 11.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 10.06.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 09.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 06.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 05.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 04.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 03.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 02.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 30.05.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 29.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 28.05.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 27.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 26.05.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 2,03% | 40,00 |
| 23.05.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -3,27% | - |
| 22.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 21.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 20.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 19.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 16.05.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,74% | - |
| 15.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 14.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 13.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 12.05.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -6,79% | - |
| 09.05.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 3,18% | 50,00 |
| 08.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 07.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 06.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 05.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 02.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 30.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 29.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 28.04.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 25.04.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | - |
| 24.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 23.04.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 1,31% | - |
| 22.04.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | - |
| 17.04.2025 | 15,20 | 15,20 | 15,00 | 15,00 | 2,04% | 600,00 |
| 16.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 15.04.2025 | 14,70 | 15,30 | 14,70 | 15,30 | 2,68% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 11.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 10.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 09.04.2025 | 13,70 | 14,50 | 13,20 | 14,50 | 2,11% | 3.010,00 |
| 08.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.04.2025 | 15,00 | 15,00 | 14,10 | 14,10 | -7,24% | 524,00 |
| 04.04.2025 | 15,90 | 15,90 | 15,20 | 15,20 | -9,52% | - |
| 03.04.2025 | 15,90 | 16,80 | 15,90 | 16,80 | 5,00% | 600,00 |
| 02.04.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 01.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 31.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 28.03.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | - |
| 27.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 25.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 24.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 21.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 20.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 200,00 |
| 19.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 18.03.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 17.03.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 2,67% | - |
| 14.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 13.03.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 12.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 10.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 07.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 06.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 05.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 04.03.2025 | 14,20 | 14,50 | 14,20 | 14,50 | -2,03% | - |
| 03.03.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 5,71% | 251,00 |
| 28.02.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -1,41% | - |
| 27.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 26.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 25.02.2025 | 13,80 | 14,30 | 13,80 | 14,30 | 0,00% | 100,00 |
| 24.02.2025 | 13,50 | 14,30 | 13,50 | 14,30 | 6,72% | 63,00 |