30,640€
0,43%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |