36,040€
0,88%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 35,79 | 36,18 | 35,68 | 36,14 | 1,15% | - |
| 01.07.2026 | 36,44 | 36,45 | 35,64 | 35,73 | -1,75% | 470,00 |
| 30.06.2026 | 36,38 | 36,43 | 36,08 | 36,36 | -0,10% | 1,00 |
| 29.06.2026 | 36,14 | 36,41 | 35,87 | 36,40 | 1,06% | 473,00 |
| 26.06.2026 | 36,22 | 36,36 | 35,71 | 36,02 | -0,68% | 31,00 |
| 25.06.2026 | 35,71 | 36,39 | 35,40 | 36,26 | 1,73% | 34,00 |
| 24.06.2026 | 36,00 | 36,13 | 35,53 | 35,65 | -1,00% | 193,00 |
| 23.06.2026 | 35,39 | 36,15 | 35,38 | 36,01 | -0,11% | 1.061,00 |
| 22.06.2026 | 35,94 | 36,22 | 35,54 | 36,05 | 0,28% | 2,00 |
| 19.06.2026 | 36,00 | 36,12 | 35,81 | 35,95 | -0,13% | 104,00 |
| 18.06.2026 | 35,62 | 36,13 | 35,62 | 35,99 | 1,14% | 808,00 |
| 17.06.2026 | 35,77 | 36,02 | 35,52 | 35,59 | -0,61% | 550,00 |
| 16.06.2026 | 35,61 | 35,97 | 35,57 | 35,81 | 0,59% | 63,00 |
| 15.06.2026 | 35,24 | 35,79 | 35,24 | 35,60 | 1,17% | 505,00 |
| 12.06.2026 | 35,72 | 35,83 | 34,88 | 35,19 | -1,91% | 35,00 |
| 11.06.2026 | 34,45 | 35,90 | 34,22 | 35,87 | 4,26% | 110,00 |
| 10.06.2026 | 34,18 | 34,79 | 34,02 | 34,41 | 0,35% | 2.037,00 |
| 09.06.2026 | 34,75 | 34,96 | 33,99 | 34,29 | -1,15% | 307,00 |
| 08.06.2026 | 34,83 | 34,92 | 34,57 | 34,69 | -0,39% | 116,00 |
| 05.06.2026 | 34,51 | 35,08 | 34,51 | 34,82 | 0,10% | 303,00 |
| 04.06.2026 | 34,70 | 35,20 | 34,48 | 34,79 | -0,01% | 1.521,00 |
| 03.06.2026 | 34,19 | 35,22 | 34,07 | 34,79 | 1,78% | 941,00 |
| 02.06.2026 | 34,29 | 34,56 | 34,05 | 34,18 | -0,49% | 449,00 |
| 01.06.2026 | 34,75 | 34,91 | 34,05 | 34,35 | -1,41% | 333,00 |
| 29.05.2026 | 34,57 | 35,08 | 34,48 | 34,84 | 1,21% | 1,00 |
| 28.05.2026 | 34,56 | 34,93 | 34,41 | 34,43 | -1,32% | 31,00 |
| 27.05.2026 | 35,31 | 35,38 | 34,81 | 34,89 | -1,30% | 124,00 |
| 26.05.2026 | 35,26 | 35,43 | 35,07 | 35,35 | -0,07% | 8,00 |
| 25.05.2026 | 35,34 | 35,43 | 34,87 | 35,37 | 1,51% | 109,00 |
| 22.05.2026 | 34,89 | 34,90 | 34,35 | 34,85 | 0,13% | 244,00 |
| 21.05.2026 | 34,75 | 35,04 | 34,25 | 34,80 | -0,32% | 661,00 |
| 20.05.2026 | 33,87 | 34,92 | 33,87 | 34,91 | 2,74% | 498,00 |
| 19.05.2026 | 34,45 | 34,58 | 33,96 | 33,98 | -1,08% | 465,00 |
| 18.05.2026 | 33,50 | 34,38 | 33,17 | 34,35 | 2,13% | 521,00 |
| 15.05.2026 | 34,36 | 34,93 | 33,55 | 33,64 | -2,86% | 2.120,00 |
| 14.05.2026 | 34,66 | 34,91 | 34,56 | 34,63 | 0,17% | 2,00 |
| 13.05.2026 | 34,36 | 34,67 | 34,15 | 34,57 | 0,80% | 348,00 |
| 12.05.2026 | 34,78 | 34,78 | 34,04 | 34,29 | -1,39% | 450,00 |
| 11.05.2026 | 34,96 | 34,96 | 33,98 | 34,78 | -4,37% | 1.366,00 |
| 08.05.2026 | 35,88 | 36,38 | 35,45 | 36,37 | 2,05% | 171,00 |
| 07.05.2026 | 36,39 | 36,61 | 35,55 | 35,64 | -2,01% | 501,00 |
| 06.05.2026 | 35,51 | 36,55 | 35,23 | 36,37 | 2,47% | 741,00 |
| 05.05.2026 | 35,28 | 35,91 | 35,13 | 35,49 | 0,70% | 314,00 |
| 04.05.2026 | 35,70 | 36,10 | 35,02 | 35,25 | -1,29% | 714,00 |
| 30.04.2026 | 34,96 | 36,10 | 34,54 | 35,71 | 2,03% | 519,00 |
| 29.04.2026 | 35,65 | 35,74 | 34,62 | 35,00 | -1,86% | 1.828,00 |
| 28.04.2026 | 35,57 | 36,00 | 35,55 | 35,66 | 0,18% | 178,00 |
| 27.04.2026 | 35,67 | 35,86 | 35,43 | 35,60 | -0,39% | 323,00 |
| 24.04.2026 | 35,41 | 35,90 | 35,32 | 35,74 | 0,96% | 57,00 |
| 23.04.2026 | 35,09 | 35,64 | 34,90 | 35,40 | 0,67% | 513,00 |
| 22.04.2026 | 35,15 | 35,55 | 35,11 | 35,16 | -0,07% | 3,00 |
| 21.04.2026 | 35,63 | 35,76 | 35,09 | 35,19 | -0,79% | 420,00 |
| 20.04.2026 | 35,45 | 35,49 | 35,02 | 35,47 | -0,11% | 628,00 |
| 17.04.2026 | 35,32 | 35,67 | 34,73 | 35,51 | 0,57% | 1.375,00 |
| 16.04.2026 | 35,38 | 35,64 | 35,14 | 35,31 | 0,00% | 265,00 |
| 15.04.2026 | 35,41 | 35,59 | 35,18 | 35,31 | -0,17% | 50,00 |
| 14.04.2026 | 34,73 | 35,44 | 34,57 | 35,37 | 1,78% | 737,00 |
| 13.04.2026 | 35,14 | 35,36 | 34,43 | 34,75 | 0,27% | 4.532,00 |
| 10.04.2026 | 34,77 | 35,12 | 34,65 | 34,65 | -0,10% | 1.157,00 |
| 09.04.2026 | 34,23 | 35,01 | 34,21 | 34,69 | 1,30% | 619,00 |
| 08.04.2026 | 34,05 | 35,64 | 34,05 | 34,24 | 0,94% | 402,00 |
| 07.04.2026 | 33,50 | 34,16 | 33,34 | 33,92 | 1,19% | 759,00 |
| 02.04.2026 | 32,60 | 33,55 | 32,54 | 33,52 | 0,60% | 344,00 |
| 01.04.2026 | 33,21 | 33,83 | 32,68 | 33,32 | 1,32% | 653,00 |
| 31.03.2026 | 32,21 | 33,21 | 32,21 | 32,89 | 2,17% | 366,00 |
| 30.03.2026 | 31,61 | 32,47 | 31,61 | 32,19 | 1,80% | 2.605,00 |
| 27.03.2026 | 32,54 | 32,97 | 31,62 | 31,62 | -2,93% | 171,00 |
| 26.03.2026 | 32,03 | 32,86 | 31,91 | 32,57 | 1,23% | 1.442,00 |
| 25.03.2026 | 32,04 | 32,68 | 31,98 | 32,18 | 0,78% | 1.591,00 |
| 24.03.2026 | 31,54 | 32,06 | 31,22 | 31,93 | 1,24% | 129,00 |
| 23.03.2026 | 30,69 | 32,17 | 30,08 | 31,54 | 2,10% | 3.448,00 |
| 20.03.2026 | 31,59 | 32,06 | 30,75 | 30,89 | -3,14% | 10.594,00 |
| 19.03.2026 | 32,16 | 32,28 | 31,55 | 31,89 | -0,90% | 35,00 |
| 18.03.2026 | 33,65 | 33,76 | 32,16 | 32,18 | -4,06% | 335,00 |
| 17.03.2026 | 32,92 | 33,54 | 32,79 | 33,54 | 1,45% | 365,00 |
| 16.03.2026 | 33,04 | 33,26 | 32,67 | 33,06 | 0,38% | 678,00 |
| 13.03.2026 | 32,98 | 33,45 | 32,74 | 32,93 | -0,11% | 60,00 |
| 12.03.2026 | 32,83 | 33,29 | 32,71 | 32,97 | -0,26% | 3,00 |
| 11.03.2026 | 33,11 | 33,35 | 32,91 | 33,05 | -0,20% | 701,00 |
| 10.03.2026 | 33,10 | 33,38 | 32,79 | 33,12 | -0,18% | 665,00 |
| 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 |