34,100€
2,03%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,66 | 34,19 | 33,42 | 34,17 | 2,24% | 22.798,00 |
| 13.02.2026 | 33,24 | 33,82 | 32,97 | 33,42 | 0,39% | 14.152,00 |
| 12.02.2026 | 32,94 | 33,49 | 32,80 | 33,29 | 1,77% | 23.438,00 |
| 11.02.2026 | 32,46 | 32,99 | 32,32 | 32,71 | 1,24% | 31.856,00 |
| 10.02.2026 | 31,90 | 32,60 | 31,90 | 32,31 | 0,53% | 17.506,00 |
| 09.02.2026 | 31,97 | 32,24 | 31,87 | 32,14 | 0,53% | 20.696,00 |
| 06.02.2026 | 31,73 | 32,22 | 31,65 | 31,97 | 0,53% | 13.955,00 |
| 05.02.2026 | 32,14 | 32,30 | 31,38 | 31,80 | -1,30% | 17.639,00 |
| 04.02.2026 | 31,88 | 32,31 | 31,66 | 32,22 | 0,81% | 25.339,00 |
| 03.02.2026 | 31,78 | 32,12 | 31,57 | 31,96 | 0,92% | 37.880,00 |
| 02.02.2026 | 31,53 | 31,85 | 31,05 | 31,67 | -0,09% | 23.320,00 |
| 30.01.2026 | 31,67 | 31,93 | 31,52 | 31,70 | -0,25% | 22.082,00 |
| 29.01.2026 | 31,39 | 31,78 | 31,18 | 31,78 | 1,79% | 31.503,00 |
| 28.01.2026 | 31,47 | 31,47 | 30,94 | 31,22 | -0,57% | 34.084,00 |
| 27.01.2026 | 30,99 | 31,46 | 30,70 | 31,40 | 1,39% | 30.358,00 |
| 26.01.2026 | 30,50 | 30,99 | 30,41 | 30,97 | 2,14% | 38.565,00 |
| 23.01.2026 | 29,70 | 30,36 | 29,70 | 30,32 | 1,10% | 33.877,00 |
| 22.01.2026 | 29,90 | 30,22 | 29,72 | 29,99 | 0,47% | 27.085,00 |
| 21.01.2026 | 29,12 | 29,95 | 28,82 | 29,85 | 2,97% | 18.512,00 |
| 20.01.2026 | 29,21 | 29,38 | 28,85 | 28,99 | -1,23% | 21.076,00 |
| 19.01.2026 | 29,70 | 29,73 | 29,33 | 29,35 | -1,91% | 17.421,00 |
| 16.01.2026 | 29,80 | 29,92 | 29,55 | 29,92 | 0,34% | 12.385,00 |
| 15.01.2026 | 30,15 | 30,16 | 29,56 | 29,82 | -0,53% | 14.762,00 |
| 14.01.2026 | 29,87 | 30,05 | 29,63 | 29,98 | 0,33% | 19.715,00 |
| 13.01.2026 | 30,69 | 30,69 | 29,46 | 29,88 | -2,80% | 27.637,00 |
| 12.01.2026 | 30,60 | 30,74 | 30,04 | 30,74 | 0,29% | 19.067,00 |
| 09.01.2026 | 30,52 | 30,75 | 30,35 | 30,65 | 0,43% | 16.237,00 |
| 08.01.2026 | 30,36 | 30,88 | 30,31 | 30,52 | 0,49% | 29.145,00 |
| 07.01.2026 | 30,03 | 30,71 | 29,81 | 30,37 | 1,13% | 21.619,00 |
| 06.01.2026 | 30,38 | 30,38 | 29,83 | 30,03 | -0,33% | 18.167,00 |
| 05.01.2026 | 30,19 | 30,54 | 29,80 | 30,13 | 0,03% | 25.859,00 |
| 02.01.2026 | 29,41 | 30,20 | 29,41 | 30,12 | 1,72% | 18.282,00 |
| 30.12.2025 | 29,67 | 29,67 | 29,45 | 29,61 | 0,48% | 4.182,00 |
| 29.12.2025 | 29,35 | 29,66 | 29,29 | 29,47 | 0,20% | 12.408,00 |
| 23.12.2025 | 29,33 | 29,43 | 29,16 | 29,41 | 0,34% | 7.141,00 |
| 22.12.2025 | 29,60 | 29,79 | 28,90 | 29,31 | -0,81% | 18.791,00 |
| 19.12.2025 | 29,39 | 29,58 | 29,19 | 29,55 | 0,85% | 7.625,00 |
| 18.12.2025 | 29,40 | 29,66 | 29,13 | 29,30 | -0,68% | 9.170,00 |
| 17.12.2025 | 29,65 | 29,65 | 29,26 | 29,50 | -0,51% | 25.834,00 |
| 16.12.2025 | 29,31 | 29,68 | 29,27 | 29,65 | 0,95% | 15.520,00 |
| 15.12.2025 | 29,43 | 29,44 | 28,91 | 29,37 | 0,44% | 14.121,00 |
| 12.12.2025 | 29,57 | 29,64 | 29,14 | 29,24 | -0,71% | 17.631,00 |
| 11.12.2025 | 28,80 | 29,56 | 28,69 | 29,45 | 1,38% | 12.386,00 |
| 10.12.2025 | 29,41 | 29,42 | 28,81 | 29,05 | -1,22% | 11.601,00 |
| 09.12.2025 | 29,51 | 29,51 | 29,19 | 29,41 | -0,34% | 16.393,00 |
| 08.12.2025 | 29,59 | 29,70 | 29,19 | 29,51 | 0,48% | 9.588,00 |
| 05.12.2025 | 29,51 | 29,58 | 29,32 | 29,37 | -0,20% | 14.156,00 |
| 04.12.2025 | 29,89 | 29,99 | 29,35 | 29,43 | -1,60% | 13.618,00 |
| 03.12.2025 | 29,60 | 29,91 | 29,40 | 29,91 | 1,36% | 11.371,00 |
| 02.12.2025 | 29,50 | 29,54 | 29,10 | 29,51 | 0,37% | 14.201,00 |
| 01.12.2025 | 29,48 | 29,65 | 29,22 | 29,40 | -0,03% | 16.796,00 |
| 28.11.2025 | 29,03 | 29,43 | 29,03 | 29,41 | 1,38% | 10.459,00 |
| 27.11.2025 | 29,27 | 29,50 | 28,98 | 29,01 | -0,99% | 10.896,00 |
| 26.11.2025 | 29,13 | 29,44 | 28,75 | 29,30 | 0,34% | 10.649,00 |
| 25.11.2025 | 28,71 | 29,24 | 28,54 | 29,20 | 1,21% | 8.835,00 |
| 24.11.2025 | 28,64 | 29,18 | 28,56 | 28,85 | 0,24% | 10.749,00 |
| 21.11.2025 | 28,11 | 28,78 | 27,90 | 28,78 | 1,52% | 21.685,00 |
| 20.11.2025 | 28,89 | 28,99 | 28,11 | 28,35 | -1,49% | 14.574,00 |
| 19.11.2025 | 28,83 | 28,89 | 28,39 | 28,78 | -0,14% | 14.461,00 |
| 18.11.2025 | 28,91 | 28,97 | 28,54 | 28,82 | -1,23% | 12.993,00 |
| 17.11.2025 | 29,01 | 29,18 | 28,91 | 29,18 | 0,45% | 13.225,00 |
| 14.11.2025 | 29,45 | 29,55 | 28,86 | 29,05 | -1,36% | 9.243,00 |
| 13.11.2025 | 29,07 | 29,68 | 29,05 | 29,45 | 1,45% | 9.824,00 |
| 12.11.2025 | 29,27 | 29,43 | 29,03 | 29,03 | -1,19% | 13.759,00 |
| 11.11.2025 | 29,17 | 29,39 | 28,87 | 29,38 | 0,62% | 9.709,00 |
| 10.11.2025 | 29,32 | 29,32 | 28,79 | 29,20 | 1,07% | 18.107,00 |
| 07.11.2025 | 29,16 | 29,33 | 28,75 | 28,89 | -1,03% | 11.359,00 |
| 06.11.2025 | 28,98 | 29,75 | 28,72 | 29,19 | 0,66% | 16.148,00 |
| 05.11.2025 | 28,69 | 29,18 | 28,68 | 29,00 | 0,83% | 7.829,00 |
| 04.11.2025 | 28,63 | 28,91 | 28,21 | 28,76 | -0,48% | 14.205,00 |
| 03.11.2025 | 28,61 | 28,93 | 28,54 | 28,90 | 1,19% | 15.338,00 |
| 31.10.2025 | 29,41 | 29,42 | 28,38 | 28,56 | -2,92% | 15.283,00 |
| 30.10.2025 | 29,22 | 29,59 | 29,04 | 29,42 | 0,27% | 17.730,00 |
| 29.10.2025 | 29,61 | 29,65 | 29,10 | 29,34 | -0,61% | 7.461,00 |
| 28.10.2025 | 29,48 | 29,67 | 29,25 | 29,52 | 0,37% | 6.306,00 |
| 27.10.2025 | 29,71 | 29,98 | 29,29 | 29,41 | -0,94% | 17.237,00 |
| 24.10.2025 | 29,75 | 30,03 | 29,17 | 29,69 | -0,50% | 8.612,00 |
| 23.10.2025 | 29,79 | 29,84 | 29,59 | 29,84 | 1,12% | 15.103,00 |
| 22.10.2025 | 29,82 | 29,86 | 29,51 | 29,51 | -0,64% | 16.812,00 |
| 21.10.2025 | 29,55 | 29,86 | 29,51 | 29,70 | 0,03% | 6.200,00 |
| 20.10.2025 | 29,99 | 30,07 | 29,51 | 29,69 | -0,84% | 25.962,00 |
| 17.10.2025 | 29,47 | 30,00 | 29,34 | 29,94 | 0,30% | 13.424,00 |
| 16.10.2025 | 29,56 | 29,91 | 29,45 | 29,85 | 1,60% | 26.421,00 |
| 15.10.2025 | 29,46 | 29,92 | 29,38 | 29,38 | -0,61% | 11.441,00 |
| 14.10.2025 | 28,77 | 29,88 | 28,72 | 29,56 | 1,65% | 15.549,00 |
| 13.10.2025 | 28,61 | 29,09 | 28,59 | 29,08 | 1,54% | 13.861,00 |
| 10.10.2025 | 29,08 | 29,22 | 28,64 | 28,64 | -1,34% | 17.221,00 |
| 09.10.2025 | 28,47 | 29,16 | 28,25 | 29,03 | 1,54% | 30.659,00 |
| 08.10.2025 | 28,50 | 28,86 | 28,25 | 28,59 | 0,42% | 7.945,00 |
| 07.10.2025 | 28,53 | 28,80 | 28,25 | 28,47 | -0,38% | 19.306,00 |
| 06.10.2025 | 29,29 | 29,29 | 27,70 | 28,58 | -2,06% | 43.634,00 |
| 03.10.2025 | 29,19 | 29,34 | 28,85 | 29,18 | 0,00% | 8.878,00 |
| 02.10.2025 | 29,33 | 29,35 | 28,80 | 29,18 | -0,31% | 14.961,00 |
| 01.10.2025 | 29,17 | 29,27 | 28,86 | 29,27 | 0,14% | 16.761,00 |
| 30.09.2025 | 28,73 | 29,60 | 28,65 | 29,23 | 1,35% | 10.344,00 |
| 29.09.2025 | 28,96 | 29,06 | 28,66 | 28,84 | -0,65% | 9.766,00 |
| 26.09.2025 | 28,85 | 29,03 | 28,77 | 29,03 | 0,62% | 15.199,00 |
| 25.09.2025 | 28,99 | 28,99 | 28,65 | 28,85 | -0,45% | 9.290,00 |
| 24.09.2025 | 28,96 | 29,30 | 28,74 | 28,98 | 0,24% | 9.523,00 |
| 23.09.2025 | 28,86 | 29,38 | 28,86 | 28,91 | -0,45% | 5.997,00 |