33,165€
0,96%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 32,85 | 33,41 | 31,55 | 33,18 | 0,99% | 1.319,00 |
| 06.03.2026 | 33,59 | 33,75 | 32,33 | 32,85 | -0,58% | 4.377,00 |
| 05.03.2026 | 33,74 | 34,03 | 32,33 | 33,04 | -2,48% | 2.446,00 |
| 04.03.2026 | 33,37 | 33,92 | 33,09 | 33,88 | 0,83% | 1.010,00 |
| 03.03.2026 | 34,65 | 34,67 | 33,07 | 33,60 | -3,32% | 1.063,00 |
| 02.03.2026 | 35,40 | 35,63 | 34,21 | 34,76 | -2,20% | 543,00 |
| 27.02.2026 | 35,81 | 35,96 | 35,20 | 35,54 | -0,42% | 752,00 |
| 26.02.2026 | 35,30 | 35,92 | 34,57 | 35,69 | 0,81% | 482,00 |
| 25.02.2026 | 34,97 | 35,97 | 34,86 | 35,40 | 1,23% | 735,00 |
| 24.02.2026 | 34,82 | 35,22 | 34,58 | 34,97 | 0,47% | 422,00 |
| 23.02.2026 | 34,48 | 34,85 | 34,10 | 34,81 | 1,09% | 315,00 |
| 20.02.2026 | 34,23 | 34,54 | 33,79 | 34,43 | 0,91% | - |
| 19.02.2026 | 34,01 | 34,25 | 33,65 | 34,12 | 0,44% | 341,00 |
| 18.02.2026 | 33,67 | 34,15 | 33,64 | 33,97 | 0,74% | 38,00 |
| 17.02.2026 | 34,10 | 34,46 | 33,45 | 33,72 | -1,13% | 934,00 |
| 16.02.2026 | 33,57 | 34,17 | 33,42 | 34,11 | 1,78% | 1.247,00 |
| 13.02.2026 | 33,37 | 33,84 | 32,94 | 33,51 | 0,68% | 625,00 |
| 12.02.2026 | 32,88 | 33,44 | 32,79 | 33,29 | 1,22% | 815,00 |
| 11.02.2026 | 32,36 | 33,00 | 32,31 | 32,89 | 1,39% | 466,00 |
| 10.02.2026 | 32,14 | 32,55 | 31,88 | 32,44 | 1,19% | 105,00 |
| 09.02.2026 | 31,99 | 32,14 | 31,89 | 32,06 | 0,41% | 250,00 |
| 06.02.2026 | 31,73 | 32,22 | 31,67 | 31,93 | 0,44% | 5,00 |
| 05.02.2026 | 32,19 | 32,25 | 31,35 | 31,79 | -1,03% | 540,00 |
| 04.02.2026 | 31,88 | 32,35 | 31,70 | 32,12 | 0,97% | 221,00 |
| 03.02.2026 | 31,65 | 32,08 | 31,52 | 31,81 | 0,70% | 3,00 |
| 02.02.2026 | 31,46 | 31,89 | 31,04 | 31,59 | 0,06% | 2.217,00 |
| 30.01.2026 | 31,74 | 31,94 | 31,51 | 31,57 | -0,55% | 254,00 |
| 29.01.2026 | 31,21 | 31,79 | 31,13 | 31,74 | 1,15% | 863,00 |
| 28.01.2026 | 31,36 | 31,61 | 30,94 | 31,38 | 1,39% | 3.602,00 |
| 27.01.2026 | 30,92 | 31,03 | 30,69 | 30,95 | 0,23% | 1.032,00 |
| 26.01.2026 | 30,25 | 30,90 | 30,19 | 30,88 | 1,98% | 5.669,00 |
| 23.01.2026 | 29,95 | 30,30 | 29,71 | 30,28 | 1,14% | 5.669,00 |
| 22.01.2026 | 29,79 | 30,24 | 29,63 | 29,94 | 0,44% | 42,00 |
| 21.01.2026 | 28,98 | 29,89 | 28,78 | 29,81 | 3,04% | 440,00 |
| 20.01.2026 | 29,39 | 29,47 | 28,85 | 28,93 | -1,58% | 250,00 |
| 19.01.2026 | 29,68 | 29,75 | 29,36 | 29,40 | -1,54% | 977,00 |
| 16.01.2026 | 29,70 | 29,95 | 29,50 | 29,86 | 0,35% | 280,00 |
| 15.01.2026 | 29,94 | 30,11 | 29,55 | 29,75 | -0,47% | 70,00 |
| 14.01.2026 | 29,81 | 30,07 | 29,62 | 29,89 | -0,18% | 2.339,00 |
| 13.01.2026 | 30,61 | 30,69 | 29,83 | 29,95 | -2,40% | 603,00 |
| 12.01.2026 | 30,57 | 30,74 | 30,02 | 30,68 | 0,69% | 1.435,00 |
| 09.01.2026 | 30,65 | 30,76 | 30,38 | 30,47 | -0,65% | 138,00 |
| 08.01.2026 | 30,31 | 30,89 | 30,29 | 30,67 | 1,02% | 307,00 |
| 07.01.2026 | 30,01 | 30,73 | 29,81 | 30,36 | 1,30% | 755,00 |
| 06.01.2026 | 30,08 | 30,39 | 29,82 | 29,97 | -0,28% | 891,00 |
| 05.01.2026 | 30,17 | 30,54 | 29,77 | 30,06 | -0,23% | 2.485,00 |
| 02.01.2026 | 29,62 | 30,20 | 29,34 | 30,13 | 1,83% | 2.701,00 |
| 30.12.2025 | 29,54 | 29,67 | 29,44 | 29,59 | 0,12% | 446,00 |
| 29.12.2025 | 29,36 | 29,67 | 29,30 | 29,55 | 0,78% | 766,00 |
| 23.12.2025 | 29,25 | 29,51 | 29,16 | 29,32 | 0,02% | 169,00 |
| 22.12.2025 | 29,43 | 29,72 | 28,90 | 29,32 | -0,56% | 1.007,00 |
| 19.12.2025 | 29,31 | 29,53 | 29,24 | 29,48 | 0,58% | 135,00 |
| 18.12.2025 | 29,43 | 29,69 | 29,16 | 29,31 | -0,37% | 42,00 |
| 17.12.2025 | 29,60 | 29,62 | 29,21 | 29,42 | -0,34% | 1,00 |
| 16.12.2025 | 29,27 | 29,73 | 29,23 | 29,52 | 0,54% | 374,00 |
| 15.12.2025 | 29,33 | 29,39 | 28,90 | 29,36 | 0,70% | 52,00 |
| 12.12.2025 | 29,52 | 29,63 | 29,12 | 29,16 | -1,12% | 160,00 |
| 11.12.2025 | 28,96 | 29,49 | 28,72 | 29,49 | 1,73% | 553,00 |
| 10.12.2025 | 29,32 | 29,37 | 28,84 | 28,99 | -1,24% | 3,00 |
| 09.12.2025 | 29,55 | 29,58 | 29,21 | 29,35 | 0,15% | 1.798,00 |
| 08.12.2025 | 29,56 | 29,66 | 29,17 | 29,31 | -0,24% | 400,00 |
| 05.12.2025 | 29,47 | 29,59 | 29,30 | 29,38 | -0,14% | 2.033,00 |
| 04.12.2025 | 29,84 | 29,95 | 29,33 | 29,42 | -1,46% | 327,00 |
| 03.12.2025 | 29,45 | 29,88 | 29,36 | 29,85 | 1,38% | 1.303,00 |
| 02.12.2025 | 29,48 | 29,54 | 29,08 | 29,45 | -0,22% | 324,00 |
| 01.12.2025 | 29,33 | 29,67 | 29,22 | 29,51 | 0,61% | 533,00 |
| 28.11.2025 | 29,07 | 29,37 | 29,06 | 29,33 | 0,86% | 1.222,00 |
| 27.11.2025 | 29,24 | 29,53 | 29,04 | 29,08 | -0,99% | 66,00 |
| 26.11.2025 | 29,15 | 29,43 | 28,75 | 29,37 | 0,65% | 188,00 |
| 25.11.2025 | 28,81 | 29,19 | 28,54 | 29,18 | 1,32% | 384,00 |
| 24.11.2025 | 28,68 | 29,20 | 28,62 | 28,80 | 0,59% | 3,00 |
| 21.11.2025 | 28,24 | 28,63 | 27,85 | 28,63 | 1,51% | 357,00 |
| 20.11.2025 | 28,79 | 28,95 | 28,16 | 28,21 | -1,35% | 71,00 |
| 19.11.2025 | 28,83 | 29,01 | 28,35 | 28,59 | -0,97% | 224,00 |
| 18.11.2025 | 28,89 | 28,93 | 28,53 | 28,87 | -0,17% | 607,00 |
| 17.11.2025 | 29,03 | 29,21 | 28,87 | 28,92 | -0,29% | 36,00 |
| 14.11.2025 | 29,38 | 29,53 | 28,84 | 29,01 | -1,78% | 856,00 |
| 13.11.2025 | 29,12 | 29,70 | 29,09 | 29,53 | 0,80% | 111,00 |
| 12.11.2025 | 29,32 | 29,45 | 29,17 | 29,30 | -0,05% | 5,00 |
| 11.11.2025 | 29,26 | 29,34 | 28,80 | 29,31 | 0,27% | 559,00 |
| 10.11.2025 | 28,99 | 29,23 | 28,80 | 29,23 | 0,93% | 1.795,00 |
| 07.11.2025 | 29,19 | 29,48 | 28,72 | 28,96 | -0,80% | 1,00 |
| 06.11.2025 | 28,91 | 29,89 | 28,72 | 29,20 | 0,85% | 720,00 |
| 05.11.2025 | 28,79 | 29,15 | 28,59 | 28,95 | 0,50% | 356,00 |
| 04.11.2025 | 28,84 | 28,84 | 28,25 | 28,81 | -0,29% | 905,00 |
| 03.11.2025 | 28,63 | 28,96 | 28,55 | 28,89 | 0,98% | 41,00 |
| 31.10.2025 | 29,46 | 29,48 | 28,45 | 28,61 | -2,92% | 482,00 |
| 30.10.2025 | 29,32 | 29,58 | 29,02 | 29,47 | 0,67% | 6.910,00 |
| 29.10.2025 | 29,56 | 29,60 | 29,06 | 29,28 | -1,00% | 810,00 |
| 28.10.2025 | 29,48 | 29,60 | 29,24 | 29,57 | 0,32% | 106,00 |
| 27.10.2025 | 29,62 | 30,01 | 29,29 | 29,48 | -0,46% | 677,00 |
| 24.10.2025 | 29,75 | 29,98 | 29,14 | 29,61 | -0,54% | 2.055,00 |
| 23.10.2025 | 29,66 | 29,87 | 29,56 | 29,77 | 0,68% | 104,00 |
| 22.10.2025 | 29,77 | 29,86 | 29,53 | 29,57 | -0,67% | 491,00 |
| 21.10.2025 | 29,64 | 29,82 | 29,51 | 29,77 | 0,46% | 1.104,00 |
| 20.10.2025 | 29,96 | 30,10 | 29,45 | 29,64 | -0,75% | 3.242,00 |
| 17.10.2025 | 29,77 | 30,03 | 29,29 | 29,86 | -0,05% | 3.160,00 |
| 16.10.2025 | 29,45 | 29,94 | 29,39 | 29,88 | 1,81% | 1.203,00 |
| 15.10.2025 | 29,43 | 29,92 | 29,35 | 29,35 | -1,20% | 3.905,00 |
| 14.10.2025 | 28,98 | 29,70 | 28,67 | 29,70 | 2,56% | 167,00 |