29,025€
1,75%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 28,52 | 29,16 | 28,25 | 29,04 | 1,81% | 1.359,00 |
| 08.10.2025 | 28,39 | 28,89 | 28,25 | 28,53 | 0,51% | 109,00 |
| 07.10.2025 | 28,49 | 28,80 | 28,22 | 28,38 | -0,58% | 2.460,00 |
| 06.10.2025 | 29,05 | 29,29 | 27,69 | 28,55 | -1,87% | 4.699,00 |
| 03.10.2025 | 29,07 | 29,33 | 28,81 | 29,09 | 0,09% | 63,00 |
| 02.10.2025 | 29,21 | 29,42 | 28,79 | 29,07 | -0,26% | 17,00 |
| 01.10.2025 | 29,14 | 29,19 | 28,84 | 29,14 | -0,22% | 507,00 |
| 30.09.2025 | 28,84 | 29,63 | 28,63 | 29,21 | 1,34% | 105,00 |
| 29.09.2025 | 29,02 | 29,30 | 28,54 | 28,82 | -0,64% | 6.061,00 |
| 26.09.2025 | 28,82 | 29,03 | 28,75 | 29,01 | 0,75% | 202,00 |
| 25.09.2025 | 28,92 | 28,94 | 28,61 | 28,79 | -0,02% | 2.386,00 |
| 24.09.2025 | 28,97 | 29,35 | 28,73 | 28,80 | -0,74% | 2,00 |
| 23.09.2025 | 28,96 | 29,40 | 28,94 | 29,01 | 0,07% | 626,00 |
| 22.09.2025 | 28,83 | 29,45 | 28,63 | 28,99 | 0,64% | 55,00 |
| 19.09.2025 | 28,57 | 29,18 | 28,55 | 28,81 | 0,96% | 402,00 |
| 18.09.2025 | 28,61 | 28,90 | 28,37 | 28,53 | -0,30% | 1.744,00 |
| 17.09.2025 | 28,98 | 28,99 | 28,55 | 28,62 | -1,19% | 875,00 |
| 16.09.2025 | 29,21 | 29,30 | 28,70 | 28,96 | -0,74% | 1.763,00 |
| 15.09.2025 | 29,11 | 29,80 | 29,09 | 29,18 | 0,10% | 2.015,00 |
| 12.09.2025 | 29,15 | 29,28 | 28,91 | 29,15 | 0,47% | 313,00 |
| 11.09.2025 | 28,91 | 29,24 | 28,89 | 29,01 | 0,12% | 157,00 |
| 10.09.2025 | 28,96 | 29,21 | 28,78 | 28,98 | 0,10% | 1.720,00 |
| 09.09.2025 | 28,76 | 28,95 | 28,65 | 28,95 | 0,66% | 174,00 |
| 08.09.2025 | 28,49 | 28,76 | 28,43 | 28,76 | 0,95% | 987,00 |
| 05.09.2025 | 28,52 | 28,56 | 28,31 | 28,49 | -0,05% | 243,00 |
| 04.09.2025 | 28,12 | 28,56 | 28,05 | 28,50 | 1,44% | 373,00 |
| 03.09.2025 | 27,85 | 28,14 | 27,43 | 28,10 | 0,90% | 592,00 |
| 02.09.2025 | 28,16 | 28,45 | 27,50 | 27,85 | -1,07% | 6.633,00 |
| 01.09.2025 | 28,44 | 28,55 | 27,86 | 28,15 | -1,07% | 1.444,00 |
| 29.08.2025 | 28,55 | 28,70 | 28,02 | 28,45 | -0,37% | 2.428,00 |
| 28.08.2025 | 28,76 | 28,81 | 28,11 | 28,56 | -0,52% | 6.000,00 |
| 27.08.2025 | 28,91 | 28,91 | 26,94 | 28,71 | -0,69% | 2.470,00 |
| 26.08.2025 | 29,51 | 29,51 | 28,18 | 28,91 | -2,02% | 8.056,00 |
| 25.08.2025 | 30,61 | 30,78 | 29,07 | 29,50 | -3,59% | 7.021,00 |
| 22.08.2025 | 30,37 | 30,62 | 30,24 | 30,60 | 0,72% | 307,00 |
| 21.08.2025 | 30,69 | 30,86 | 30,21 | 30,38 | -1,01% | 105,00 |
| 20.08.2025 | 30,76 | 30,89 | 30,47 | 30,69 | -0,23% | 1.809,00 |
| 19.08.2025 | 30,40 | 30,78 | 30,13 | 30,76 | 1,17% | 101,00 |
| 18.08.2025 | 30,71 | 31,49 | 30,08 | 30,41 | -0,91% | 10,00 |
| 15.08.2025 | 30,53 | 30,95 | 30,44 | 30,69 | 0,57% | 550,00 |
| 14.08.2025 | 30,10 | 30,59 | 29,93 | 30,51 | 1,28% | 570,00 |
| 13.08.2025 | 29,86 | 30,48 | 29,83 | 30,13 | 0,94% | 387,00 |
| 12.08.2025 | 30,09 | 30,15 | 29,79 | 29,85 | -0,78% | 417,00 |
| 11.08.2025 | 30,10 | 30,17 | 29,81 | 30,08 | -0,05% | 15,00 |
| 08.08.2025 | 30,07 | 30,31 | 29,92 | 30,10 | 0,08% | 3,00 |
| 07.08.2025 | 29,74 | 30,11 | 29,52 | 30,07 | 1,14% | 923,00 |
| 06.08.2025 | 29,57 | 29,78 | 29,49 | 29,73 | 0,71% | 129,00 |
| 05.08.2025 | 29,64 | 29,78 | 29,44 | 29,52 | -0,37% | 335,00 |
| 04.08.2025 | 29,37 | 29,67 | 29,23 | 29,63 | 0,90% | 70,00 |
| 01.08.2025 | 29,66 | 29,72 | 29,18 | 29,37 | -0,99% | 760,00 |
| 31.07.2025 | 30,39 | 30,45 | 29,53 | 29,66 | -2,24% | 3.021,00 |
| 30.07.2025 | 30,54 | 30,63 | 30,24 | 30,34 | -0,61% | 348,00 |
| 29.07.2025 | 30,50 | 30,66 | 30,35 | 30,53 | 0,08% | 1.266,00 |
| 28.07.2025 | 30,78 | 31,27 | 30,37 | 30,50 | -0,89% | 13,00 |
| 25.07.2025 | 30,90 | 30,97 | 30,52 | 30,78 | -0,40% | 888,00 |
| 24.07.2025 | 31,14 | 31,17 | 30,53 | 30,90 | -0,75% | 1.802,00 |
| 23.07.2025 | 31,09 | 31,18 | 30,60 | 31,14 | 0,57% | 1.167,00 |
| 22.07.2025 | 30,50 | 30,97 | 30,44 | 30,96 | 1,51% | 567,00 |
| 21.07.2025 | 30,17 | 30,63 | 30,02 | 30,50 | 1,09% | 2.628,00 |
| 18.07.2025 | 30,40 | 30,42 | 30,05 | 30,17 | -0,53% | 1.695,00 |
| 17.07.2025 | 30,31 | 30,41 | 29,87 | 30,33 | 0,08% | 1.438,00 |
| 16.07.2025 | 30,20 | 30,37 | 29,96 | 30,31 | 0,36% | 333,00 |
| 15.07.2025 | 31,03 | 31,13 | 30,19 | 30,20 | -2,68% | 303,00 |
| 14.07.2025 | 30,52 | 31,28 | 30,42 | 31,03 | 1,17% | 1.159,00 |
| 11.07.2025 | 30,93 | 30,93 | 30,54 | 30,67 | -0,84% | 310,00 |
| 10.07.2025 | 30,60 | 31,36 | 30,56 | 30,93 | 0,98% | 384,00 |
| 09.07.2025 | 29,78 | 30,64 | 29,76 | 30,63 | 2,80% | 303,00 |
| 08.07.2025 | 30,47 | 30,66 | 29,75 | 29,79 | -2,23% | 2.447,00 |
| 07.07.2025 | 30,30 | 30,78 | 30,30 | 30,47 | 0,58% | 1.344,00 |
| 04.07.2025 | 30,48 | 30,50 | 30,19 | 30,30 | -0,67% | - |
| 03.07.2025 | 30,75 | 30,85 | 30,41 | 30,50 | -0,80% | 2.134,00 |
| 02.07.2025 | 30,42 | 30,86 | 30,42 | 30,75 | 1,07% | 238,00 |
| 01.07.2025 | 30,45 | 30,50 | 30,16 | 30,42 | -0,10% | - |
| 30.06.2025 | 30,74 | 30,80 | 30,25 | 30,45 | -0,88% | - |
| 27.06.2025 | 30,56 | 30,78 | 30,45 | 30,72 | 0,59% | - |
| 26.06.2025 | 30,00 | 30,63 | 30,00 | 30,54 | 1,80% | - |
| 25.06.2025 | 30,00 | 30,29 | 29,81 | 30,00 | -0,02% | - |
| 24.06.2025 | 30,06 | 30,12 | 29,79 | 30,01 | 1,01% | 50,00 |
| 23.06.2025 | 29,52 | 29,71 | 29,12 | 29,71 | 0,46% | 50,00 |
| 20.06.2025 | 29,63 | 29,89 | 29,26 | 29,57 | -0,25% | 250,00 |
| 19.06.2025 | 29,80 | 29,82 | 29,54 | 29,65 | -0,65% | 477,00 |
| 18.06.2025 | 29,92 | 30,16 | 29,70 | 29,84 | -0,27% | - |
| 17.06.2025 | 30,06 | 30,27 | 29,73 | 29,92 | -0,66% | 52,00 |
| 16.06.2025 | 30,13 | 30,55 | 30,09 | 30,12 | -0,02% | 196,00 |
| 13.06.2025 | 30,30 | 30,57 | 29,93 | 30,13 | -1,49% | 100,00 |
| 12.06.2025 | 30,52 | 30,71 | 30,31 | 30,58 | 0,05% | 838,00 |
| 11.06.2025 | 30,46 | 30,73 | 30,28 | 30,57 | 0,36% | 1.221,00 |
| 10.06.2025 | 30,08 | 30,99 | 29,96 | 30,46 | 1,15% | 735,00 |
| 09.06.2025 | 30,05 | 30,25 | 29,88 | 30,11 | 0,20% | 32,00 |
| 06.06.2025 | 29,95 | 30,33 | 29,95 | 30,05 | 0,30% | 2.736,00 |
| 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 |