17,350€
1,46%
Echtzeit-Aktienkurs Veolia Environnement S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,10 | 17,40 | 17,10 | 17,20 | 0,58% | - |
| 28.05.2026 | 17,20 | 17,30 | 17,10 | 17,10 | -1,16% | - |
| 27.05.2026 | 17,50 | 17,50 | 17,30 | 17,30 | -1,70% | - |
| 26.05.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 1,15% | - |
| 25.05.2026 | 17,20 | 17,60 | 17,20 | 17,40 | 0,58% | - |
| 22.05.2026 | 17,20 | 17,30 | 17,00 | 17,30 | 0,58% | - |
| 21.05.2026 | 17,10 | 17,30 | 16,90 | 17,20 | -0,58% | - |
| 20.05.2026 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | - |
| 19.05.2026 | 16,90 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 18.05.2026 | 16,50 | 17,00 | 16,40 | 17,00 | 2,41% | - |
| 15.05.2026 | 17,00 | 17,30 | 16,60 | 16,60 | -3,49% | - |
| 14.05.2026 | 17,10 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 13.05.2026 | 17,00 | 17,20 | 16,90 | 17,20 | 1,18% | - |
| 12.05.2026 | 17,00 | 17,10 | 16,90 | 17,00 | -0,58% | - |
| 11.05.2026 | 17,60 | 17,60 | 16,90 | 17,10 | 0,00% | 40,00 |
| 08.05.2026 | 17,50 | 17,80 | 17,10 | 17,10 | -2,29% | - |
| 07.05.2026 | 18,10 | 18,10 | 17,40 | 17,50 | -3,85% | - |
| 06.05.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 2,82% | - |
| 05.05.2026 | 17,40 | 17,80 | 17,40 | 17,70 | 1,72% | - |
| 04.05.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -2,79% | - |
| 30.04.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 4,07% | - |
| 29.04.2026 | 17,70 | 17,70 | 17,20 | 17,20 | -2,82% | - |
| 28.04.2026 | 17,60 | 17,80 | 17,60 | 17,70 | 0,00% | - |
| 27.04.2026 | 17,60 | 17,80 | 17,50 | 17,70 | 0,00% | - |
| 24.04.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 0,57% | - |
| 23.04.2026 | 17,40 | 17,70 | 17,30 | 17,60 | 0,57% | - |
| 22.04.2026 | 17,20 | 17,60 | 17,20 | 17,50 | 0,57% | - |
| 21.04.2026 | 17,50 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 20.04.2026 | 17,40 | 17,60 | 17,40 | 17,50 | -0,57% | - |
| 17.04.2026 | 17,40 | 17,70 | 17,20 | 17,60 | 1,15% | - |
| 16.04.2026 | 17,40 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 15.04.2026 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | - |
| 14.04.2026 | 17,10 | 17,50 | 17,10 | 17,50 | 1,74% | - |
| 13.04.2026 | 17,10 | 17,30 | 17,00 | 17,20 | -0,58% | - |
| 10.04.2026 | 17,30 | 17,40 | 17,20 | 17,30 | 0,00% | - |
| 09.04.2026 | 17,00 | 17,40 | 17,00 | 17,30 | 0,58% | - |
| 08.04.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 2,99% | - |
| 07.04.2026 | 16,60 | 16,80 | 16,40 | 16,70 | 0,60% | 4.400,00 |
| 02.04.2026 | 16,20 | 16,60 | 16,20 | 16,60 | 0,00% | - |
| 01.04.2026 | 16,60 | 16,80 | 16,50 | 16,60 | 0,91% | - |
| 31.03.2026 | 16,25 | 16,50 | 16,25 | 16,45 | 1,54% | - |
| 30.03.2026 | 15,85 | 16,20 | 15,85 | 16,20 | 1,89% | - |
| 27.03.2026 | 16,20 | 16,20 | 15,85 | 15,90 | -0,62% | - |
| 26.03.2026 | 16,15 | 16,15 | 15,95 | 16,00 | -0,62% | - |
| 25.03.2026 | 15,85 | 16,25 | 15,85 | 16,10 | 1,26% | - |
| 24.03.2026 | 15,85 | 15,90 | 15,65 | 15,90 | 0,63% | - |
| 23.03.2026 | 15,35 | 16,15 | 15,10 | 15,80 | -0,32% | - |
| 20.03.2026 | 15,85 | 16,00 | 15,85 | 15,85 | 0,32% | - |
| 19.03.2026 | 16,05 | 16,10 | 15,75 | 15,80 | -3,07% | - |
| 18.03.2026 | 16,70 | 16,70 | 16,25 | 16,30 | -1,81% | - |
| 17.03.2026 | 16,45 | 16,75 | 16,40 | 16,60 | 1,22% | - |
| 16.03.2026 | 16,40 | 16,55 | 16,15 | 16,40 | -0,61% | - |
| 13.03.2026 | 16,60 | 16,70 | 16,40 | 16,50 | -0,60% | - |
| 12.03.2026 | 16,50 | 16,60 | 16,35 | 16,60 | 0,61% | - |
| 11.03.2026 | 16,55 | 16,70 | 16,10 | 16,50 | -0,60% | - |
| 10.03.2026 | 16,50 | 16,65 | 16,40 | 16,60 | 2,47% | - |
| 09.03.2026 | 16,35 | 16,35 | 15,80 | 16,20 | -1,22% | - |
| 06.03.2026 | 16,75 | 16,75 | 16,15 | 16,40 | -1,20% | - |
| 05.03.2026 | 16,80 | 17,00 | 16,60 | 16,60 | -0,90% | - |
| 04.03.2026 | 16,80 | 17,00 | 16,55 | 16,75 | 0,90% | - |
| 03.03.2026 | 17,30 | 17,30 | 16,50 | 16,60 | -4,60% | - |
| 02.03.2026 | 17,80 | 17,90 | 17,30 | 17,40 | -2,25% | - |
| 27.02.2026 | 17,75 | 17,90 | 17,60 | 17,80 | 0,00% | - |
| 26.02.2026 | 17,85 | 17,90 | 17,35 | 17,80 | 1,14% | - |
| 25.02.2026 | 17,65 | 18,00 | 17,50 | 17,60 | 0,57% | - |
| 24.02.2026 | 17,35 | 17,60 | 17,30 | 17,50 | 1,16% | - |
| 23.02.2026 | 17,15 | 17,40 | 17,15 | 17,30 | 0,58% | - |
| 20.02.2026 | 17,15 | 17,30 | 16,90 | 17,20 | 0,58% | - |
| 19.02.2026 | 17,00 | 17,10 | 16,80 | 17,10 | 0,59% | - |
| 18.02.2026 | 16,95 | 17,10 | 16,90 | 17,00 | 0,59% | - |
| 17.02.2026 | 16,90 | 17,20 | 16,70 | 16,90 | -0,59% | - |
| 16.02.2026 | 16,75 | 17,10 | 16,75 | 17,00 | 2,41% | - |
| 13.02.2026 | 16,65 | 16,65 | 16,50 | 16,60 | 0,00% | - |
| 12.02.2026 | 16,55 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 11.02.2026 | 16,15 | 16,50 | 16,05 | 16,40 | 1,23% | - |
| 10.02.2026 | 16,05 | 16,20 | 16,00 | 16,20 | 1,25% | - |
| 09.02.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 06.02.2026 | 15,95 | 16,10 | 15,90 | 16,00 | 0,63% | - |
| 05.02.2026 | 16,05 | 16,05 | 15,70 | 15,90 | -1,24% | - |
| 04.02.2026 | 15,95 | 16,20 | 15,95 | 16,10 | 0,63% | - |
| 03.02.2026 | 15,75 | 16,00 | 15,75 | 16,00 | 1,27% | - |
| 02.02.2026 | 15,55 | 15,90 | 15,55 | 15,80 | -0,63% | - |
| 30.01.2026 | 15,75 | 16,05 | 15,75 | 15,90 | 1,27% | - |
| 29.01.2026 | 15,75 | 15,95 | 15,65 | 15,70 | 0,00% | - |
| 28.01.2026 | 15,65 | 15,85 | 15,50 | 15,70 | 0,64% | - |
| 27.01.2026 | 15,45 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 26.01.2026 | 15,15 | 15,45 | 15,15 | 15,40 | 2,67% | - |
| 23.01.2026 | 14,95 | 15,10 | 14,80 | 15,00 | 0,00% | - |
| 22.01.2026 | 14,75 | 15,10 | 14,75 | 15,00 | 2,04% | - |
| 21.01.2026 | 14,55 | 14,70 | 14,35 | 14,70 | 1,38% | - |
| 20.01.2026 | 14,65 | 14,65 | 14,25 | 14,50 | -1,36% | - |
| 19.01.2026 | 14,85 | 14,90 | 14,65 | 14,70 | -0,68% | - |
| 16.01.2026 | 14,85 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 15.01.2026 | 14,95 | 14,95 | 14,75 | 14,90 | 0,00% | - |
| 14.01.2026 | 14,85 | 15,05 | 14,85 | 14,90 | 1,36% | - |
| 13.01.2026 | 15,25 | 15,25 | 14,70 | 14,70 | -3,29% | - |
| 12.01.2026 | 15,25 | 15,25 | 15,00 | 15,20 | 0,66% | - |
| 09.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 08.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 07.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |