30,070€
0,10%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 30,09 | 30,09 | 30,07 | 30,07 | 0,10% | - |
| 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 |
| 14.01.2025 | 26,49 | 26,98 | 26,47 | 26,67 | 0,85% | 357,00 |
| 13.01.2025 | 26,79 | 26,81 | 26,19 | 26,44 | -1,27% | 1.397,00 |
| 10.01.2025 | 26,68 | 26,97 | 26,40 | 26,78 | 0,34% | 2.497,00 |
| 09.01.2025 | 26,85 | 27,15 | 26,58 | 26,69 | -0,60% | 131,00 |
| 08.01.2025 | 27,09 | 27,23 | 26,71 | 26,85 | -0,87% | 440,00 |
| 07.01.2025 | 27,16 | 27,43 | 26,86 | 27,09 | -0,26% | 1.559,00 |
| 06.01.2025 | 26,79 | 27,29 | 26,66 | 27,16 | 1,74% | 293,00 |
| 03.01.2025 | 27,20 | 27,26 | 26,65 | 26,69 | -1,86% | 434,00 |
| 02.01.2025 | 27,00 | 27,39 | 26,96 | 27,20 | 0,70% | 1.639,00 |
| 30.12.2024 | 26,93 | 27,07 | 26,81 | 27,01 | 0,54% | 45,00 |
| 27.12.2024 | 27,04 | 27,04 | 26,68 | 26,86 | -0,63% | 367,00 |
| 23.12.2024 | 26,95 | 27,10 | 26,66 | 27,03 | 0,41% | 50,00 |
| 20.12.2024 | 26,65 | 26,96 | 26,32 | 26,92 | 1,01% | 319,00 |
| 19.12.2024 | 26,69 | 26,89 | 26,54 | 26,65 | -0,13% | 132,00 |
| 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 |