26,835€
0,56%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,69 | 26,87 | 26,54 | 26,84 | 0,58% | 113,00 |
| 18.12.2024 | 27,40 | 27,40 | 26,60 | 26,69 | -2,61% | 1.114,00 |
| 17.12.2024 | 27,50 | 27,52 | 27,12 | 27,40 | -0,35% | 943,00 |
| 16.12.2024 | 27,97 | 28,18 | 27,34 | 27,50 | -1,65% | 827,00 |
| 13.12.2024 | 28,17 | 28,22 | 27,84 | 27,96 | -0,76% | 124,00 |
| 12.12.2024 | 27,95 | 28,18 | 27,87 | 28,17 | 0,81% | 320,00 |
| 11.12.2024 | 28,07 | 28,21 | 27,89 | 27,95 | -0,45% | 236,00 |
| 10.12.2024 | 28,11 | 28,37 | 28,01 | 28,07 | -0,18% | 302,00 |
| 09.12.2024 | 28,49 | 28,63 | 28,03 | 28,12 | -1,25% | 373,00 |
| 06.12.2024 | 28,06 | 28,49 | 27,99 | 28,48 | 1,50% | 838,00 |
| 05.12.2024 | 27,69 | 28,17 | 27,39 | 28,06 | 1,34% | 1.333,00 |
| 04.12.2024 | 27,37 | 27,73 | 27,19 | 27,69 | 1,10% | 108,00 |
| 03.12.2024 | 27,40 | 27,72 | 27,27 | 27,39 | -0,04% | 362,00 |
| 02.12.2024 | 27,51 | 27,80 | 27,11 | 27,40 | -0,90% | 735,00 |
| 29.11.2024 | 27,69 | 27,69 | 27,27 | 27,65 | -0,09% | 679,00 |
| 28.11.2024 | 26,99 | 27,71 | 26,90 | 27,67 | 2,61% | 97,00 |
| 27.11.2024 | 27,37 | 27,39 | 26,54 | 26,97 | -1,41% | 1.954,00 |
| 26.11.2024 | 27,86 | 27,86 | 27,24 | 27,35 | -1,76% | 879,00 |
| 25.11.2024 | 27,92 | 28,26 | 27,72 | 27,84 | -0,29% | 287,00 |
| 22.11.2024 | 28,06 | 28,12 | 27,59 | 27,92 | -0,41% | 257,00 |
| 21.11.2024 | 28,08 | 28,09 | 27,75 | 28,04 | -0,07% | 310,00 |
| 20.11.2024 | 28,15 | 28,46 | 27,96 | 28,06 | -0,18% | 770,00 |
| 19.11.2024 | 28,23 | 28,66 | 27,88 | 28,11 | -0,44% | 565,00 |
| 18.11.2024 | 28,56 | 28,93 | 28,12 | 28,23 | -1,14% | 637,00 |
| 15.11.2024 | 28,13 | 28,88 | 28,07 | 28,56 | 1,35% | 250,00 |
| 14.11.2024 | 28,19 | 28,54 | 28,03 | 28,18 | -0,04% | 70,00 |
| 13.11.2024 | 28,24 | 28,44 | 27,91 | 28,19 | -0,19% | 2.201,00 |
| 12.11.2024 | 28,98 | 29,07 | 28,08 | 28,24 | -2,87% | 1.695,00 |
| 11.11.2024 | 28,61 | 29,11 | 28,46 | 29,08 | 1,63% | 480,00 |
| 08.11.2024 | 28,72 | 28,73 | 28,17 | 28,61 | -0,38% | 1.510,00 |
| 07.11.2024 | 29,17 | 29,44 | 28,40 | 28,72 | -1,64% | 52,00 |
| 06.11.2024 | 29,51 | 29,90 | 28,89 | 29,20 | -1,15% | 2.493,00 |
| 05.11.2024 | 29,22 | 29,69 | 29,11 | 29,54 | 1,04% | 759,00 |
| 04.11.2024 | 29,07 | 29,52 | 29,04 | 29,24 | 0,57% | - |
| 01.11.2024 | 29,17 | 29,46 | 29,06 | 29,07 | -0,41% | 21,00 |
| 31.10.2024 | 29,39 | 29,39 | 28,94 | 29,19 | -0,66% | 42,00 |
| 30.10.2024 | 29,67 | 29,70 | 29,19 | 29,39 | -1,16% | 250,00 |
| 29.10.2024 | 29,75 | 30,03 | 29,57 | 29,73 | -0,13% | 185,00 |
| 28.10.2024 | 29,14 | 29,81 | 29,09 | 29,77 | 2,36% | 263,00 |
| 25.10.2024 | 29,44 | 29,48 | 29,05 | 29,09 | -1,26% | 1.000,00 |
| 24.10.2024 | 29,90 | 30,10 | 29,29 | 29,46 | -1,55% | 743,00 |
| 23.10.2024 | 30,14 | 30,16 | 29,80 | 29,92 | -0,68% | 340,00 |
| 22.10.2024 | 30,27 | 30,34 | 29,40 | 30,13 | -0,58% | 236,00 |
| 21.10.2024 | 30,44 | 30,69 | 30,11 | 30,30 | -0,44% | - |
| 18.10.2024 | 30,54 | 30,76 | 30,36 | 30,44 | -0,39% | 17,00 |
| 17.10.2024 | 29,97 | 31,03 | 29,91 | 30,56 | 1,95% | 570,00 |
| 16.10.2024 | 29,69 | 30,14 | 29,58 | 29,97 | 0,94% | 150,00 |
| 15.10.2024 | 30,17 | 30,36 | 29,61 | 29,69 | -1,57% | 120,00 |
| 14.10.2024 | 29,80 | 30,22 | 29,69 | 30,17 | 1,29% | 411,00 |
| 11.10.2024 | 29,53 | 29,87 | 29,21 | 29,78 | 0,86% | 1.028,00 |
| 10.10.2024 | 29,25 | 29,64 | 29,16 | 29,53 | 0,96% | 602,00 |
| 09.10.2024 | 29,35 | 29,46 | 29,22 | 29,25 | -0,32% | 45,00 |
| 08.10.2024 | 28,96 | 29,40 | 28,83 | 29,34 | 0,77% | 128,00 |
| 07.10.2024 | 29,58 | 29,58 | 29,02 | 29,12 | -1,32% | - |
| 04.10.2024 | 28,95 | 29,53 | 28,88 | 29,51 | 2,18% | 1.250,00 |
| 03.10.2024 | 29,25 | 29,30 | 28,67 | 28,88 | -1,32% | 572,00 |
| 02.10.2024 | 29,62 | 29,67 | 29,21 | 29,26 | -1,12% | 450,00 |
| 01.10.2024 | 29,62 | 29,89 | 29,28 | 29,59 | -0,05% | 500,00 |
| 30.09.2024 | 30,17 | 30,17 | 28,93 | 29,61 | -1,58% | 469,00 |
| 27.09.2024 | 30,19 | 30,24 | 29,95 | 30,08 | -0,36% | 3,00 |
| 26.09.2024 | 29,79 | 30,28 | 29,69 | 30,19 | 1,89% | 723,00 |
| 25.09.2024 | 29,96 | 29,96 | 29,44 | 29,63 | -1,10% | 105,00 |
| 24.09.2024 | 29,88 | 30,20 | 29,70 | 29,96 | 0,33% | 26,00 |
| 23.09.2024 | 30,15 | 30,25 | 29,57 | 29,86 | -0,96% | 210,00 |
| 20.09.2024 | 30,13 | 30,54 | 30,07 | 30,15 | 0,08% | 14,00 |
| 19.09.2024 | 30,17 | 30,50 | 29,92 | 30,13 | -0,22% | - |
| 18.09.2024 | 30,18 | 30,47 | 30,05 | 30,19 | 0,05% | 35,00 |
| 17.09.2024 | 30,22 | 30,56 | 30,06 | 30,18 | -0,12% | 416,00 |
| 16.09.2024 | 29,76 | 30,22 | 29,74 | 30,21 | 1,51% | 216,00 |
| 13.09.2024 | 29,80 | 29,96 | 29,62 | 29,76 | -0,13% | 3,00 |
| 12.09.2024 | 29,81 | 30,19 | 29,62 | 29,80 | -0,07% | 594,00 |
| 11.09.2024 | 29,65 | 29,84 | 29,17 | 29,82 | 0,62% | - |
| 10.09.2024 | 29,83 | 30,01 | 29,41 | 29,64 | -0,74% | 104,00 |
| 09.09.2024 | 29,43 | 30,00 | 29,42 | 29,86 | 1,79% | 54,00 |
| 06.09.2024 | 29,92 | 29,99 | 29,32 | 29,33 | -2,02% | 600,00 |
| 05.09.2024 | 29,53 | 30,32 | 29,40 | 29,94 | 1,30% | 257,00 |
| 04.09.2024 | 29,61 | 29,71 | 29,29 | 29,55 | -0,77% | 1.132,00 |
| 03.09.2024 | 29,93 | 30,13 | 29,65 | 29,78 | -0,48% | 91,00 |
| 02.09.2024 | 29,77 | 30,00 | 29,72 | 29,93 | 0,40% | 448,00 |
| 30.08.2024 | 29,78 | 30,13 | 29,76 | 29,81 | 0,24% | 150,00 |
| 29.08.2024 | 29,57 | 29,85 | 29,52 | 29,74 | 0,59% | 100,00 |
| 28.08.2024 | 29,36 | 29,68 | 29,31 | 29,56 | 0,70% | 630,00 |
| 27.08.2024 | 29,40 | 29,67 | 29,34 | 29,36 | -0,15% | 253,00 |
| 26.08.2024 | 29,41 | 29,69 | 29,36 | 29,40 | -0,12% | 543,00 |
| 23.08.2024 | 28,80 | 29,55 | 28,80 | 29,44 | 2,20% | 407,00 |
| 22.08.2024 | 29,04 | 29,31 | 28,78 | 28,80 | -0,81% | 192,00 |
| 21.08.2024 | 28,84 | 29,18 | 28,72 | 29,04 | 0,80% | 252,00 |
| 20.08.2024 | 28,77 | 28,95 | 28,44 | 28,81 | 0,26% | 45,00 |
| 19.08.2024 | 28,60 | 28,88 | 28,43 | 28,73 | 0,45% | 53,00 |
| 16.08.2024 | 28,40 | 28,61 | 28,14 | 28,60 | 0,81% | 540,00 |
| 15.08.2024 | 28,23 | 28,40 | 28,02 | 28,37 | 0,51% | 905,00 |
| 14.08.2024 | 28,05 | 28,24 | 27,85 | 28,23 | 0,62% | - |
| 13.08.2024 | 27,68 | 28,06 | 27,68 | 28,05 | 1,47% | 7,00 |
| 12.08.2024 | 27,88 | 27,98 | 27,60 | 27,65 | -0,74% | 120,00 |
| 09.08.2024 | 27,62 | 27,91 | 27,52 | 27,85 | 0,74% | 88,00 |
| 08.08.2024 | 27,51 | 27,88 | 27,38 | 27,65 | 0,71% | 400,00 |
| 07.08.2024 | 27,36 | 28,11 | 27,27 | 27,45 | 0,40% | 2.170,00 |
| 06.08.2024 | 27,13 | 27,71 | 27,01 | 27,34 | 0,68% | 110,00 |
| 05.08.2024 | 28,29 | 28,29 | 26,52 | 27,16 | -3,86% | 1.293,00 |
| 02.08.2024 | 28,23 | 28,74 | 28,05 | 28,25 | -0,37% | 1.138,00 |