17,400€
0,58%
Echtzeit-Aktienkurs Veolia Environnement S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,50 | 18,05 | 17,50 | 17,90 | 1,13% | - |
| 04.05.2026 | 18,00 | 18,00 | 17,55 | 17,70 | -1,12% | - |
| 30.04.2026 | 17,40 | 18,10 | 17,30 | 17,90 | 2,29% | 9.000,00 |
| 29.04.2026 | 17,70 | 17,90 | 17,35 | 17,50 | -2,23% | 14,00 |
| 28.04.2026 | 17,90 | 18,00 | 17,80 | 17,90 | 0,56% | 87,00 |
| 27.04.2026 | 17,75 | 18,00 | 17,70 | 17,80 | -0,56% | - |
| 24.04.2026 | 17,80 | 17,90 | 17,70 | 17,90 | 0,56% | - |
| 23.04.2026 | 17,60 | 17,85 | 17,50 | 17,80 | 1,14% | 30,00 |
| 22.04.2026 | 17,50 | 17,80 | 17,50 | 17,60 | 0,57% | - |
| 21.04.2026 | 17,90 | 17,90 | 17,50 | 17,50 | -2,23% | 15,00 |
| 20.04.2026 | 17,70 | 17,90 | 17,60 | 17,90 | 0,56% | - |
| 17.04.2026 | 17,80 | 17,90 | 17,40 | 17,80 | 0,56% | - |
| 16.04.2026 | 17,70 | 17,80 | 17,50 | 17,70 | 0,00% | 45,00 |
| 15.04.2026 | 17,50 | 17,80 | 17,50 | 17,70 | 0,00% | - |
| 14.04.2026 | 17,40 | 17,70 | 17,30 | 17,70 | 1,72% | 14,00 |
| 13.04.2026 | 17,40 | 17,50 | 17,20 | 17,40 | -1,69% | 2.652,00 |
| 10.04.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 1,72% | 1.260,00 |
| 09.04.2026 | 17,20 | 17,55 | 17,20 | 17,40 | 0,58% | 2.805,00 |
| 08.04.2026 | 17,40 | 17,90 | 17,10 | 17,30 | 1,76% | 30.000,00 |
| 07.04.2026 | 17,10 | 17,10 | 16,65 | 17,00 | 1,19% | 76,00 |
| 02.04.2026 | 16,50 | 16,85 | 16,35 | 16,80 | 1,20% | - |
| 01.04.2026 | 16,80 | 16,90 | 16,45 | 16,60 | -0,60% | - |
| 31.03.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 3,09% | - |
| 30.03.2026 | 15,90 | 16,25 | 15,90 | 16,20 | 1,89% | - |
| 27.03.2026 | 16,10 | 16,20 | 15,80 | 15,90 | -1,85% | - |
| 26.03.2026 | 16,10 | 16,30 | 16,00 | 16,20 | 0,00% | - |
| 25.03.2026 | 16,00 | 16,30 | 16,00 | 16,20 | 1,89% | 75,00 |
| 24.03.2026 | 15,80 | 15,95 | 15,60 | 15,90 | 0,63% | 2.054,00 |
| 23.03.2026 | 15,30 | 16,10 | 15,10 | 15,80 | 1,94% | 32.600,00 |
| 20.03.2026 | 15,90 | 16,00 | 15,45 | 15,50 | -2,52% | - |
| 19.03.2026 | 16,20 | 16,20 | 15,75 | 15,90 | -1,85% | - |
| 18.03.2026 | 16,70 | 16,80 | 16,15 | 16,20 | -3,57% | 420,00 |
| 17.03.2026 | 16,50 | 16,80 | 16,40 | 16,80 | 1,82% | - |
| 16.03.2026 | 16,60 | 16,60 | 16,30 | 16,50 | 0,00% | - |
| 13.03.2026 | 16,60 | 16,70 | 16,35 | 16,50 | -0,60% | 58,00 |
| 12.03.2026 | 16,40 | 16,65 | 16,40 | 16,60 | 0,61% | 65,00 |
| 11.03.2026 | 16,60 | 16,70 | 16,45 | 16,50 | -0,60% | 2.400,00 |
| 10.03.2026 | 16,50 | 16,75 | 16,40 | 16,60 | 0,00% | 5.400,00 |
| 09.03.2026 | 16,30 | 16,60 | 15,75 | 16,60 | 1,22% | - |
| 06.03.2026 | 16,70 | 16,80 | 16,20 | 16,40 | -1,80% | 3.006,00 |
| 05.03.2026 | 16,80 | 17,00 | 16,60 | 16,70 | -1,18% | - |
| 04.03.2026 | 16,70 | 16,90 | 16,60 | 16,90 | 0,60% | 12.936,00 |
| 03.03.2026 | 17,30 | 17,30 | 16,50 | 16,80 | -3,45% | 3.300,00 |
| 02.03.2026 | 17,40 | 17,70 | 17,30 | 17,40 | -2,79% | 213,00 |
| 27.02.2026 | 17,90 | 18,00 | 17,60 | 17,90 | 0,00% | 13.000,00 |
| 26.02.2026 | 17,90 | 18,00 | 17,25 | 17,90 | 1,13% | - |
| 25.02.2026 | 17,60 | 17,80 | 17,50 | 17,70 | 0,57% | - |
| 24.02.2026 | 17,40 | 17,70 | 17,30 | 17,60 | 1,15% | - |
| 23.02.2026 | 17,30 | 17,40 | 17,20 | 17,40 | 0,58% | - |
| 20.02.2026 | 17,00 | 17,30 | 16,90 | 17,30 | 1,17% | - |
| 19.02.2026 | 16,90 | 17,10 | 16,80 | 17,10 | 0,00% | - |
| 18.02.2026 | 16,70 | 17,10 | 16,70 | 17,10 | 1,18% | 600,00 |
| 17.02.2026 | 17,10 | 17,20 | 16,70 | 16,90 | -1,17% | - |
| 16.02.2026 | 16,80 | 17,10 | 16,70 | 17,10 | 1,79% | - |
| 13.02.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 0,60% | - |
| 12.02.2026 | 16,50 | 16,70 | 16,40 | 16,70 | 1,21% | 90,00 |
| 11.02.2026 | 16,00 | 16,50 | 16,00 | 16,50 | 1,85% | - |
| 10.02.2026 | 16,10 | 16,20 | 16,00 | 16,20 | 0,62% | 4.800,00 |
| 09.02.2026 | 16,00 | 16,10 | 15,95 | 16,10 | 0,63% | - |
| 06.02.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 0,63% | 56,00 |
| 05.02.2026 | 15,90 | 16,00 | 15,70 | 15,90 | -1,24% | 754,00 |
| 04.02.2026 | 16,00 | 16,20 | 15,90 | 16,10 | 0,63% | 528,00 |
| 03.02.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | - |
| 02.02.2026 | 15,60 | 15,90 | 15,50 | 15,80 | 0,00% | - |
| 30.01.2026 | 15,90 | 16,00 | 15,75 | 15,80 | -0,63% | - |
| 29.01.2026 | 15,70 | 15,90 | 15,60 | 15,90 | 1,27% | - |
| 28.01.2026 | 15,80 | 15,80 | 15,50 | 15,70 | 0,00% | - |
| 27.01.2026 | 15,50 | 15,70 | 15,30 | 15,70 | 1,29% | 1.150,00 |
| 26.01.2026 | 15,30 | 15,50 | 15,20 | 15,50 | 1,97% | - |
| 23.01.2026 | 14,80 | 15,20 | 14,80 | 15,20 | 1,33% | 29,00 |
| 22.01.2026 | 15,00 | 15,10 | 14,80 | 15,00 | 0,67% | 44,00 |
| 21.01.2026 | 14,50 | 14,90 | 14,40 | 14,90 | 2,76% | - |
| 20.01.2026 | 14,70 | 14,80 | 14,35 | 14,50 | -2,03% | - |
| 19.01.2026 | 14,90 | 14,90 | 14,70 | 14,80 | -0,67% | - |
| 16.01.2026 | 14,80 | 15,00 | 14,70 | 14,90 | 0,00% | - |
| 15.01.2026 | 15,00 | 15,10 | 14,80 | 14,90 | -0,67% | 138,00 |
| 14.01.2026 | 14,70 | 15,00 | 14,70 | 15,00 | 0,67% | 17,00 |
| 13.01.2026 | 15,30 | 15,40 | 14,70 | 14,90 | -2,61% | 578,00 |
| 12.01.2026 | 15,30 | 15,40 | 15,00 | 15,30 | 0,00% | - |
| 09.01.2026 | 15,40 | 15,40 | 15,15 | 15,30 | -0,65% | 125,00 |
| 08.01.2026 | 15,30 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 07.01.2026 | 15,00 | 15,40 | 15,00 | 15,20 | 1,33% | - |
| 06.01.2026 | 15,10 | 15,10 | 14,85 | 15,00 | -0,66% | - |
| 05.01.2026 | 15,30 | 15,40 | 14,90 | 15,10 | 0,00% | - |
| 02.01.2026 | 14,90 | 15,10 | 14,80 | 15,10 | 2,03% | - |
| 30.12.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | - |
| 29.12.2025 | 14,80 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 23.12.2025 | 14,50 | 14,80 | 14,50 | 14,70 | 0,00% | 540,00 |
| 22.12.2025 | 14,80 | 14,90 | 14,40 | 14,70 | -0,68% | - |
| 19.12.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 18.12.2025 | 14,60 | 14,80 | 14,55 | 14,70 | -0,68% | 14.000,00 |
| 17.12.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | - |
| 16.12.2025 | 14,50 | 14,90 | 14,50 | 14,80 | 0,68% | - |
| 15.12.2025 | 14,50 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 12.12.2025 | 14,90 | 14,90 | 14,50 | 14,70 | -0,68% | - |
| 11.12.2025 | 14,50 | 14,80 | 14,40 | 14,80 | 2,07% | - |
| 10.12.2025 | 14,70 | 14,70 | 14,35 | 14,50 | -1,36% | - |
| 09.12.2025 | 14,70 | 14,80 | 14,50 | 14,70 | -0,68% | - |
| 08.12.2025 | 14,80 | 14,80 | 14,55 | 14,80 | 0,00% | - |
| 05.12.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | - |