30,435€
0,56%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 30,41 | 30,48 | 30,31 | 30,45 | 0,59% | - |
| 01.10.2026 | 30,70 | 30,87 | 30,06 | 30,27 | -1,63% | 4.789,00 |
| 30.09.2026 | 31,26 | 31,40 | 30,73 | 30,77 | -1,05% | 36,00 |
| 29.09.2026 | 31,31 | 31,37 | 30,71 | 31,09 | -0,88% | 834,00 |
| 28.09.2026 | 31,11 | 31,57 | 31,09 | 31,37 | 0,64% | - |
| 25.09.2026 | 31,40 | 31,85 | 31,14 | 31,17 | -0,80% | 30,00 |
| 24.09.2026 | 31,50 | 31,53 | 31,04 | 31,42 | 0,11% | 2.401,00 |
| 23.09.2026 | 31,72 | 31,83 | 31,30 | 31,38 | -0,96% | 158,00 |
| 22.09.2026 | 31,78 | 31,82 | 31,43 | 31,69 | -0,03% | 94,00 |
| 21.09.2026 | 32,21 | 32,35 | 31,50 | 31,70 | -0,81% | 1.030,00 |
| 18.09.2026 | 32,13 | 32,24 | 31,47 | 31,96 | -0,68% | 1.081,00 |
| 17.09.2026 | 31,99 | 32,30 | 31,91 | 32,18 | 0,72% | 45,00 |
| 16.09.2026 | 31,53 | 32,16 | 31,53 | 31,95 | 1,24% | 112,00 |
| 15.09.2026 | 31,28 | 31,57 | 31,08 | 31,56 | 0,46% | 476,00 |
| 14.09.2026 | 31,47 | 31,56 | 31,09 | 31,41 | -0,03% | 5,00 |
| 11.09.2026 | 31,56 | 31,71 | 31,31 | 31,42 | -0,48% | - |
| 10.09.2026 | 31,76 | 31,81 | 31,25 | 31,57 | -0,21% | 2.398,00 |
| 09.09.2026 | 31,98 | 32,61 | 31,52 | 31,64 | -1,11% | 31,00 |
| 08.09.2026 | 32,06 | 32,13 | 31,72 | 31,99 | -0,23% | 342,00 |
| 07.09.2026 | 32,22 | 32,22 | 31,81 | 32,07 | -0,59% | 100,00 |
| 04.09.2026 | 32,12 | 32,38 | 31,76 | 32,26 | 1,40% | 1.230,00 |
| 03.09.2026 | 31,91 | 32,41 | 31,55 | 31,81 | -0,08% | 1.135,00 |
| 02.09.2026 | 32,44 | 32,63 | 31,80 | 31,84 | -1,82% | 187,00 |
| 01.09.2026 | 32,66 | 32,94 | 32,35 | 32,43 | -0,52% | 248,00 |
| 31.08.2026 | 33,06 | 33,13 | 32,44 | 32,60 | -1,38% | 803,00 |
| 28.08.2026 | 33,05 | 33,17 | 32,57 | 33,05 | 0,00% | 2.779,00 |
| 27.08.2026 | 33,89 | 34,09 | 32,37 | 33,05 | -2,64% | 2.819,00 |
| 26.08.2026 | 34,22 | 34,36 | 33,86 | 33,95 | -0,38% | 61,00 |
| 25.08.2026 | 34,10 | 34,51 | 33,95 | 34,08 | -0,13% | 12,00 |
| 24.08.2026 | 34,44 | 34,45 | 33,92 | 34,12 | -1,02% | 103,00 |
| 21.08.2026 | 34,51 | 34,81 | 34,07 | 34,47 | -0,16% | 240,00 |
| 20.08.2026 | 34,13 | 34,85 | 33,98 | 34,53 | 1,44% | 1.674,00 |
| 19.08.2026 | 33,96 | 34,29 | 33,87 | 34,04 | 0,09% | 207,00 |
| 18.08.2026 | 34,06 | 34,06 | 33,71 | 34,01 | -0,21% | 328,00 |
| 17.08.2026 | 34,20 | 34,56 | 33,75 | 34,08 | -0,42% | 1.002,00 |
| 14.08.2026 | 34,55 | 34,55 | 33,75 | 34,22 | -0,96% | 260,00 |
| 13.08.2026 | 34,65 | 34,74 | 34,19 | 34,55 | -0,26% | 870,00 |
| 12.08.2026 | 34,77 | 35,00 | 34,33 | 34,64 | -0,26% | 74,00 |
| 11.08.2026 | 34,80 | 34,87 | 34,34 | 34,73 | -0,76% | 336,00 |
| 10.08.2026 | 35,52 | 35,92 | 34,53 | 35,00 | -1,78% | 753,00 |
| 07.08.2026 | 35,28 | 35,83 | 34,80 | 35,63 | 0,96% | 1.958,00 |
| 06.08.2026 | 35,49 | 35,68 | 35,01 | 35,29 | -0,68% | 667,00 |
| 05.08.2026 | 35,56 | 35,72 | 35,16 | 35,53 | 1,27% | 1.331,00 |
| 04.08.2026 | 34,68 | 35,13 | 34,40 | 35,09 | 1,21% | 472,00 |
| 03.08.2026 | 34,51 | 35,71 | 34,16 | 34,67 | -0,30% | 861,00 |
| 31.07.2026 | 36,21 | 36,36 | 34,31 | 34,77 | -3,80% | 736,00 |
| 30.07.2026 | 34,74 | 36,48 | 34,03 | 36,15 | 2,98% | 297,00 |
| 29.07.2026 | 35,29 | 35,91 | 35,02 | 35,10 | -0,67% | 330,00 |
| 28.07.2026 | 36,56 | 36,56 | 35,25 | 35,34 | -2,19% | 1.266,00 |
| 27.07.2026 | 37,18 | 37,23 | 36,02 | 36,13 | -2,22% | 1.889,00 |
| 24.07.2026 | 36,48 | 37,08 | 36,30 | 36,95 | 1,39% | 607,00 |
| 23.07.2026 | 37,23 | 37,32 | 36,19 | 36,44 | -2,08% | 524,00 |
| 22.07.2026 | 37,05 | 37,61 | 36,52 | 37,22 | 1,03% | 402,00 |
| 21.07.2026 | 37,37 | 37,70 | 36,41 | 36,84 | -1,72% | 882,00 |
| 20.07.2026 | 37,60 | 38,41 | 36,31 | 37,48 | -0,19% | 1.336,00 |
| 17.07.2026 | 37,12 | 37,75 | 36,72 | 37,55 | 1,39% | 167,00 |
| 16.07.2026 | 38,00 | 38,03 | 36,78 | 37,04 | -1,20% | 573,00 |
| 15.07.2026 | 37,49 | 37,63 | 37,24 | 37,49 | 0,37% | 76,00 |
| 14.07.2026 | 36,71 | 37,67 | 36,55 | 37,35 | 1,44% | 2.531,00 |
| 13.07.2026 | 35,96 | 36,95 | 35,96 | 36,82 | 0,79% | 1.640,00 |
| 10.07.2026 | 36,40 | 36,69 | 36,21 | 36,53 | 0,90% | 7.920,00 |
| 09.07.2026 | 36,87 | 36,94 | 36,15 | 36,20 | -1,76% | 548,00 |
| 08.07.2026 | 36,90 | 37,03 | 36,39 | 36,85 | -0,08% | 343,00 |
| 07.07.2026 | 36,98 | 37,49 | 36,79 | 36,88 | -0,51% | 349,00 |
| 06.07.2026 | 37,40 | 37,57 | 36,99 | 37,07 | -0,82% | 172,00 |
| 03.07.2026 | 36,57 | 37,67 | 36,36 | 37,38 | 3,16% | 495,00 |
| 02.07.2026 | 35,79 | 36,57 | 35,68 | 36,23 | 1,41% | 14,00 |
| 01.07.2026 | 36,44 | 36,45 | 35,64 | 35,73 | -1,75% | 470,00 |
| 30.06.2026 | 36,38 | 36,43 | 36,08 | 36,36 | -0,10% | 1,00 |
| 29.06.2026 | 36,14 | 36,41 | 35,87 | 36,40 | 1,06% | 473,00 |
| 26.06.2026 | 36,22 | 36,36 | 35,71 | 36,02 | -0,68% | 31,00 |
| 25.06.2026 | 35,71 | 36,39 | 35,40 | 36,26 | 1,73% | 34,00 |
| 24.06.2026 | 36,00 | 36,13 | 35,53 | 35,65 | -1,00% | 193,00 |
| 23.06.2026 | 35,39 | 36,15 | 35,38 | 36,01 | -0,11% | 1.061,00 |
| 22.06.2026 | 35,94 | 36,22 | 35,54 | 36,05 | 0,28% | 2,00 |
| 19.06.2026 | 36,00 | 36,12 | 35,81 | 35,95 | -0,13% | 104,00 |
| 18.06.2026 | 35,62 | 36,13 | 35,62 | 35,99 | 1,14% | 808,00 |
| 17.06.2026 | 35,77 | 36,02 | 35,52 | 35,59 | -0,61% | 550,00 |
| 16.06.2026 | 35,61 | 35,97 | 35,57 | 35,81 | 0,59% | 63,00 |
| 15.06.2026 | 35,24 | 35,79 | 35,24 | 35,60 | 1,17% | 505,00 |
| 12.06.2026 | 35,72 | 35,83 | 34,88 | 35,19 | -1,91% | 35,00 |
| 11.06.2026 | 34,45 | 35,90 | 34,22 | 35,87 | 4,26% | 110,00 |
| 10.06.2026 | 34,18 | 34,79 | 34,02 | 34,41 | 0,35% | 2.037,00 |
| 09.06.2026 | 34,75 | 34,96 | 33,99 | 34,29 | -1,15% | 307,00 |
| 08.06.2026 | 34,83 | 34,92 | 34,57 | 34,69 | -0,39% | 116,00 |
| 05.06.2026 | 34,51 | 35,08 | 34,51 | 34,82 | 0,10% | 303,00 |
| 04.06.2026 | 34,70 | 35,20 | 34,48 | 34,79 | -0,01% | 1.521,00 |
| 03.06.2026 | 34,19 | 35,22 | 34,07 | 34,79 | 1,78% | 941,00 |
| 02.06.2026 | 34,29 | 34,56 | 34,05 | 34,18 | -0,49% | 449,00 |
| 01.06.2026 | 34,75 | 34,91 | 34,05 | 34,35 | -1,41% | 333,00 |
| 29.05.2026 | 34,57 | 35,08 | 34,48 | 34,84 | 1,21% | 1,00 |
| 28.05.2026 | 34,56 | 34,93 | 34,41 | 34,43 | -1,32% | 31,00 |
| 27.05.2026 | 35,31 | 35,38 | 34,81 | 34,89 | -1,30% | 124,00 |
| 26.05.2026 | 35,26 | 35,43 | 35,07 | 35,35 | -0,07% | 8,00 |
| 25.05.2026 | 35,34 | 35,43 | 34,87 | 35,37 | 1,51% | 109,00 |
| 22.05.2026 | 34,89 | 34,90 | 34,35 | 34,85 | 0,13% | 244,00 |
| 21.05.2026 | 34,75 | 35,04 | 34,25 | 34,80 | -0,32% | 661,00 |
| 20.05.2026 | 33,87 | 34,92 | 33,87 | 34,91 | 2,74% | 498,00 |
| 19.05.2026 | 34,45 | 34,58 | 33,96 | 33,98 | -1,08% | 465,00 |
| 18.05.2026 | 33,50 | 34,38 | 33,17 | 34,35 | 2,13% | 521,00 |