30,260€
1,00%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,95 | 30,33 | 29,95 | 30,30 | 1,12% | - |
| 05.06.2025 | 30,32 | 30,33 | 29,82 | 29,96 | -1,19% | 136,00 |
| 04.06.2025 | 30,31 | 30,41 | 29,89 | 30,32 | 0,10% | 268,00 |
| 03.06.2025 | 30,31 | 30,55 | 29,96 | 30,29 | -0,20% | 7.949,00 |
| 02.06.2025 | 30,23 | 30,60 | 30,05 | 30,35 | 0,36% | 182,00 |
| 30.05.2025 | 30,02 | 30,39 | 29,96 | 30,24 | 0,73% | 106,00 |
| 29.05.2025 | 30,13 | 30,53 | 29,87 | 30,02 | -0,30% | 1.560,00 |
| 28.05.2025 | 30,22 | 30,42 | 29,88 | 30,11 | -0,33% | 1.194,00 |
| 27.05.2025 | 30,30 | 30,49 | 30,12 | 30,21 | -0,36% | 4.378,00 |
| 26.05.2025 | 30,53 | 31,09 | 30,32 | 30,32 | -0,43% | 761,00 |
| 23.05.2025 | 30,91 | 31,04 | 29,97 | 30,45 | -1,74% | 50,00 |
| 22.05.2025 | 31,11 | 31,30 | 30,74 | 30,99 | -0,59% | 9,00 |
| 21.05.2025 | 31,19 | 31,65 | 31,09 | 31,18 | -0,30% | 2.160,00 |
| 20.05.2025 | 30,98 | 31,30 | 30,90 | 31,27 | 0,74% | 140,00 |
| 19.05.2025 | 30,26 | 31,06 | 30,25 | 31,04 | 2,11% | 902,00 |
| 16.05.2025 | 30,38 | 30,51 | 30,19 | 30,40 | -0,03% | 1.425,00 |
| 15.05.2025 | 29,81 | 30,60 | 29,76 | 30,41 | 1,96% | 4.117,00 |
| 14.05.2025 | 29,96 | 30,24 | 29,71 | 29,83 | -0,43% | 1.772,00 |
| 13.05.2025 | 30,65 | 30,69 | 29,76 | 29,96 | -2,59% | 620,00 |
| 12.05.2025 | 30,84 | 31,37 | 29,99 | 30,75 | -3,92% | 4.238,00 |
| 09.05.2025 | 31,85 | 32,12 | 31,72 | 32,01 | 0,52% | - |
| 08.05.2025 | 31,92 | 32,09 | 31,44 | 31,84 | -0,23% | 255,00 |
| 07.05.2025 | 32,45 | 32,62 | 31,41 | 31,92 | -1,63% | 1.174,00 |
| 06.05.2025 | 32,15 | 32,57 | 32,14 | 32,45 | 0,79% | - |
| 05.05.2025 | 32,49 | 32,79 | 32,12 | 32,19 | -0,97% | 365,00 |
| 02.05.2025 | 32,33 | 32,54 | 32,21 | 32,51 | 0,56% | 113,00 |
| 30.04.2025 | 31,94 | 32,70 | 31,83 | 32,33 | 1,21% | - |
| 29.04.2025 | 31,75 | 32,05 | 31,66 | 31,94 | 0,60% | 1.672,00 |
| 28.04.2025 | 31,75 | 32,00 | 31,54 | 31,75 | 0,05% | 175,00 |
| 25.04.2025 | 31,25 | 31,81 | 31,25 | 31,74 | 1,62% | 139,00 |
| 24.04.2025 | 31,04 | 32,00 | 31,04 | 31,23 | 0,63% | 64,00 |
| 23.04.2025 | 31,37 | 31,71 | 30,95 | 31,04 | -1,07% | 719,00 |
| 22.04.2025 | 30,74 | 31,41 | 30,72 | 31,37 | 1,75% | 1.407,00 |
| 17.04.2025 | 30,46 | 31,14 | 30,39 | 30,83 | 1,21% | 271,00 |
| 16.04.2025 | 30,59 | 30,96 | 29,57 | 30,46 | -0,65% | 945,00 |
| 15.04.2025 | 29,79 | 30,98 | 29,75 | 30,66 | 2,97% | 2.036,00 |
| 14.04.2025 | 30,21 | 30,61 | 29,15 | 29,78 | -1,41% | 1.321,00 |
| 11.04.2025 | 29,65 | 30,28 | 29,31 | 30,20 | 1,85% | 102,00 |
| 10.04.2025 | 30,06 | 30,59 | 28,77 | 29,65 | -1,41% | 1.931,00 |
| 09.04.2025 | 28,11 | 31,03 | 27,53 | 30,08 | 6,78% | 1.586,00 |
| 08.04.2025 | 28,48 | 29,16 | 27,84 | 28,17 | -1,16% | 1.432,00 |
| 07.04.2025 | 29,53 | 30,04 | 27,68 | 28,50 | -5,08% | 4.446,00 |
| 04.04.2025 | 32,35 | 32,54 | 30,02 | 30,02 | -7,19% | 2.350,00 |
| 03.04.2025 | 32,50 | 32,83 | 31,96 | 32,35 | -1,66% | 1.060,00 |
| 02.04.2025 | 32,43 | 32,90 | 32,21 | 32,89 | 1,39% | 23,00 |
| 01.04.2025 | 31,85 | 32,50 | 31,80 | 32,44 | 1,85% | 280,00 |
| 31.03.2025 | 31,77 | 32,07 | 31,52 | 31,85 | -0,13% | 1.159,00 |
| 28.03.2025 | 31,18 | 32,29 | 31,18 | 31,89 | -0,03% | 858,00 |
| 27.03.2025 | 31,75 | 32,22 | 31,54 | 31,90 | 0,33% | 668,00 |
| 26.03.2025 | 31,88 | 31,98 | 31,59 | 31,80 | -0,22% | 118,00 |
| 25.03.2025 | 31,85 | 32,01 | 31,47 | 31,87 | 0,06% | 3.395,00 |
| 24.03.2025 | 31,37 | 31,85 | 31,28 | 31,85 | 1,50% | 112,00 |
| 21.03.2025 | 31,32 | 31,48 | 31,10 | 31,38 | 0,00% | 9,00 |
| 20.03.2025 | 31,90 | 31,90 | 31,31 | 31,38 | -1,61% | 415,00 |
| 19.03.2025 | 31,65 | 31,96 | 31,57 | 31,89 | 0,79% | 10,00 |
| 18.03.2025 | 31,39 | 31,74 | 31,33 | 31,64 | 0,81% | 98,00 |
| 17.03.2025 | 30,71 | 31,50 | 30,62 | 31,39 | 2,03% | 2.700,00 |
| 14.03.2025 | 30,60 | 30,83 | 30,28 | 30,76 | 0,90% | 50,00 |
| 13.03.2025 | 30,07 | 30,71 | 30,00 | 30,49 | 1,20% | 1.029,00 |
| 12.03.2025 | 30,49 | 30,70 | 30,04 | 30,13 | -0,92% | 77,00 |
| 11.03.2025 | 30,09 | 30,74 | 29,84 | 30,41 | 1,22% | 1.650,00 |
| 10.03.2025 | 30,85 | 31,04 | 29,76 | 30,04 | -2,63% | 1.818,00 |
| 07.03.2025 | 30,75 | 30,94 | 30,09 | 30,85 | 0,24% | 816,00 |
| 06.03.2025 | 30,30 | 30,84 | 29,95 | 30,78 | 1,57% | 1.064,00 |
| 05.03.2025 | 29,42 | 30,74 | 29,20 | 30,30 | 3,17% | 2.668,00 |
| 04.03.2025 | 28,94 | 29,72 | 28,87 | 29,37 | 1,56% | 5.866,00 |
| 03.03.2025 | 28,90 | 29,26 | 28,49 | 28,92 | 0,54% | 679,00 |
| 28.02.2025 | 28,23 | 28,87 | 28,12 | 28,77 | 1,61% | 285,00 |
| 27.02.2025 | 28,17 | 29,07 | 28,13 | 28,31 | 0,35% | 776,00 |
| 26.02.2025 | 28,23 | 28,57 | 28,05 | 28,21 | 0,09% | 1.342,00 |
| 25.02.2025 | 28,11 | 28,33 | 28,01 | 28,19 | 0,48% | 250,00 |
| 24.02.2025 | 27,52 | 28,54 | 27,42 | 28,05 | 2,69% | 7.073,00 |
| 21.02.2025 | 27,12 | 27,50 | 27,11 | 27,32 | 0,74% | 420,00 |
| 20.02.2025 | 27,12 | 27,48 | 27,08 | 27,12 | -0,04% | 2.623,00 |
| 19.02.2025 | 27,46 | 27,62 | 27,11 | 27,13 | -1,20% | 1.325,00 |
| 18.02.2025 | 27,96 | 28,08 | 27,36 | 27,46 | -1,81% | 282,00 |
| 17.02.2025 | 27,51 | 27,96 | 27,43 | 27,96 | 1,54% | 2.166,00 |
| 14.02.2025 | 27,49 | 27,75 | 27,43 | 27,54 | 0,18% | 360,00 |
| 13.02.2025 | 27,00 | 27,59 | 27,00 | 27,49 | 1,83% | 538,00 |
| 12.02.2025 | 27,50 | 27,67 | 26,79 | 26,99 | -1,82% | 178,00 |
| 11.02.2025 | 27,65 | 27,80 | 27,30 | 27,49 | -0,56% | 16,00 |
| 10.02.2025 | 27,83 | 27,96 | 27,63 | 27,65 | -0,32% | 96,00 |
| 07.02.2025 | 27,71 | 28,09 | 27,68 | 27,74 | 0,11% | 320,00 |
| 06.02.2025 | 27,47 | 27,79 | 27,41 | 27,71 | 0,87% | 404,00 |
| 05.02.2025 | 27,71 | 27,71 | 27,26 | 27,47 | -0,87% | 75,00 |
| 04.02.2025 | 27,30 | 27,78 | 27,27 | 27,71 | 1,48% | 3,00 |
| 03.02.2025 | 27,02 | 27,43 | 26,95 | 27,30 | 0,02% | 2.544,00 |
| 31.01.2025 | 27,48 | 27,94 | 27,26 | 27,30 | -0,67% | 4,00 |
| 30.01.2025 | 27,43 | 27,72 | 27,18 | 27,48 | 0,27% | 154,00 |
| 29.01.2025 | 27,53 | 27,75 | 27,21 | 27,41 | -0,44% | 29,00 |
| 28.01.2025 | 27,33 | 27,64 | 27,04 | 27,53 | 0,58% | 50,00 |
| 27.01.2025 | 26,74 | 27,42 | 26,74 | 27,37 | 1,73% | 105,00 |
| 24.01.2025 | 26,98 | 27,42 | 26,87 | 26,90 | -0,24% | 200,00 |
| 23.01.2025 | 27,07 | 27,35 | 26,88 | 26,97 | -0,44% | 155,00 |
| 22.01.2025 | 27,65 | 27,81 | 27,07 | 27,09 | -2,04% | 326,00 |
| 21.01.2025 | 27,32 | 27,74 | 27,22 | 27,65 | 1,17% | 142,00 |
| 20.01.2025 | 27,31 | 27,54 | 27,11 | 27,33 | 0,04% | 443,00 |
| 17.01.2025 | 26,81 | 27,55 | 26,80 | 27,32 | 1,94% | 1.208,00 |
| 16.01.2025 | 26,88 | 27,26 | 26,24 | 26,80 | -0,32% | 581,00 |
| 15.01.2025 | 26,68 | 27,05 | 26,64 | 26,89 | 0,83% | 1.433,00 |