Veolia Environnement S.A.
[WKN: 501451 | ISIN: FR0000124141]
Aktienkurse
29,970€ -0,99%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid: Ask:

Aktienkurse zur Veolia Environnement S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.06.2025 30,37 30,39 29,92 30,07 -0,66% 6.477,00
04.06.2025 30,29 30,42 29,92 30,27 0,10% 12.738,00
03.06.2025 30,46 30,54 30,00 30,24 -0,53% 13.630,00
02.06.2025 30,05 30,66 30,05 30,40 0,43% 11.478,00
30.05.2025 30,12 30,37 30,01 30,27 1,03% 7.886,00
29.05.2025 30,44 30,54 29,87 29,96 -0,43% 5.955,00
28.05.2025 30,08 30,43 29,89 30,09 -0,56% 13.069,00
27.05.2025 30,36 30,37 30,10 30,26 -0,43% 24.980,00
26.05.2025 31,00 31,09 30,24 30,39 -0,59% 8.950,00
23.05.2025 31,07 31,08 29,99 30,57 -1,83% 18.646,00
22.05.2025 31,14 31,32 30,75 31,14 -0,48% 10.484,00
21.05.2025 31,24 31,73 31,10 31,29 0,19% 26.942,00
20.05.2025 31,09 31,32 30,89 31,23 0,45% 9.666,00
19.05.2025 30,34 31,09 30,25 31,09 2,07% 8.034,00
16.05.2025 30,31 30,52 30,20 30,46 0,40% 15.956,00
15.05.2025 29,75 30,59 29,73 30,34 1,98% 21.895,00
14.05.2025 30,09 30,23 29,72 29,75 -0,83% 14.971,00
13.05.2025 30,69 30,69 29,82 30,00 -2,41% 15.043,00
12.05.2025 31,37 31,37 29,97 30,74 -3,73% 26.441,00
09.05.2025 31,81 32,07 31,71 31,93 0,19% 11.194,00
08.05.2025 32,15 32,15 31,51 31,87 0,25% 22.218,00
07.05.2025 32,62 32,65 31,45 31,79 -1,91% 11.892,00
06.05.2025 32,21 32,50 32,05 32,41 0,34% 20.971,00
05.05.2025 32,56 32,87 32,12 32,30 -0,71% 11.770,00
02.05.2025 32,42 32,54 32,16 32,53 0,46% 13.614,00
30.04.2025 31,96 32,42 31,77 32,38 1,09% 11.127,00
29.04.2025 31,85 32,03 31,69 32,03 1,36% 7.828,00
28.04.2025 31,55 31,86 31,50 31,60 -0,44% 9.540,00
25.04.2025 31,51 31,78 31,39 31,74 1,44% 17.523,00
24.04.2025 31,29 31,90 31,05 31,29 0,74% 13.257,00
23.04.2025 31,61 31,66 31,06 31,06 -1,05% 8.540,00
22.04.2025 31,15 31,46 30,80 31,39 0,64% 11.820,00
17.04.2025 30,72 31,21 30,37 31,19 2,16% 31.567,00
16.04.2025 30,16 30,96 29,59 30,53 -0,55% 25.145,00
15.04.2025 29,80 31,00 29,70 30,70 2,44% 12.967,00
14.04.2025 30,65 30,65 28,80 29,97 -0,89% 15.593,00
11.04.2025 29,70 30,25 29,37 30,24 2,79% 15.122,00
10.04.2025 29,94 30,50 28,70 29,42 -2,26% 16.523,00
09.04.2025 27,91 31,00 27,54 30,10 6,97% 21.548,00
08.04.2025 28,95 29,13 27,82 28,14 -1,47% 22.629,00
07.04.2025 28,51 29,61 27,72 28,56 -4,55% 40.974,00
04.04.2025 32,24 32,43 29,92 29,92 -7,20% 37.338,00
03.04.2025 32,02 32,84 31,98 32,24 -1,89% 26.298,00
02.04.2025 32,49 32,89 32,33 32,86 1,39% 13.173,00
01.04.2025 31,92 32,50 31,83 32,41 1,69% 19.731,00
31.03.2025 31,73 31,98 31,53 31,87 -0,53% 20.628,00
28.03.2025 31,79 32,28 31,69 32,04 0,56% 32.388,00
27.03.2025 31,84 32,22 31,58 31,86 0,44% 11.940,00
26.03.2025 31,89 32,03 31,59 31,72 -0,69% 29.126,00
25.03.2025 31,81 32,01 31,58 31,94 0,16% 23.495,00
24.03.2025 31,30 31,89 31,26 31,89 1,50% 16.051,00
21.03.2025 31,29 31,46 31,15 31,42 0,42% 8.062,00
20.03.2025 31,75 31,85 31,29 31,29 -2,10% 11.592,00
19.03.2025 31,68 31,96 31,59 31,96 0,85% 27.453,00
18.03.2025 31,31 31,72 31,31 31,69 0,67% 13.780,00
17.03.2025 30,86 31,50 30,62 31,48 2,47% 20.991,00
14.03.2025 30,64 30,91 30,32 30,72 0,99% 9.039,00
13.03.2025 30,06 30,66 29,92 30,42 0,76% 10.240,00
12.03.2025 30,49 30,74 30,02 30,19 -0,36% 14.463,00
11.03.2025 30,24 30,70 29,75 30,30 0,76% 23.567,00
10.03.2025 30,80 31,04 29,72 30,07 -2,21% 24.270,00
07.03.2025 30,81 30,99 30,22 30,75 0,16% 22.265,00
06.03.2025 30,29 30,80 29,95 30,70 1,32% 16.195,00
05.03.2025 29,55 30,79 29,23 30,30 2,71% 33.500,00
04.03.2025 28,98 29,67 28,83 29,50 2,11% 25.619,00
03.03.2025 28,76 29,25 28,52 28,89 0,21% 16.483,00
28.02.2025 28,19 28,93 28,05 28,83 1,66% 10.484,00
27.02.2025 28,69 28,99 28,17 28,36 0,42% 34.143,00
26.02.2025 28,25 28,52 28,01 28,24 -0,32% 10.120,00
25.02.2025 28,15 28,33 28,03 28,33 0,89% 17.331,00
24.02.2025 27,52 28,50 27,50 28,08 2,78% 16.594,00
21.02.2025 27,02 27,54 27,02 27,32 0,52% 26.624,00
20.02.2025 27,17 27,46 26,98 27,18 0,37% 14.026,00
19.02.2025 27,37 27,60 27,08 27,08 -1,10% 12.359,00
18.02.2025 28,07 28,20 27,37 27,38 -2,25% 11.734,00
17.02.2025 27,45 28,01 27,43 28,01 1,52% 11.031,00
14.02.2025 27,48 27,70 27,44 27,59 0,36% 14.121,00
13.02.2025 27,16 27,56 26,95 27,49 2,27% 13.827,00
12.02.2025 27,43 27,67 26,84 26,88 -2,01% 12.684,00
11.02.2025 27,67 27,77 27,27 27,43 -0,51% 13.960,00
10.02.2025 27,76 28,00 27,57 27,57 -0,90% 13.661,00
07.02.2025 27,81 28,08 27,69 27,82 0,80% 14.542,00
06.02.2025 27,54 27,79 27,44 27,60 0,77% 19.150,00
05.02.2025 27,65 27,65 27,29 27,39 -1,33% 9.643,00
04.02.2025 27,32 27,79 27,31 27,76 1,87% 18.815,00
03.02.2025 27,00 27,43 26,96 27,25 -0,07% 11.079,00
31.01.2025 27,38 27,81 27,27 27,27 -0,76% 15.032,00
30.01.2025 27,55 27,78 27,25 27,48 -0,07% 9.631,00
29.01.2025 27,70 27,80 27,20 27,50 0,15% 9.334,00
28.01.2025 27,30 27,63 27,09 27,46 0,48% 22.252,00
27.01.2025 26,93 27,39 26,71 27,33 1,41% 15.388,00
24.01.2025 27,06 27,40 26,85 26,95 -0,15% 12.463,00
23.01.2025 27,04 27,31 26,86 26,99 -0,18% 12.493,00
22.01.2025 27,71 27,76 27,04 27,04 -2,17% 15.492,00
21.01.2025 27,30 27,78 27,18 27,64 1,02% 11.857,00
20.01.2025 27,44 27,51 27,14 27,36 -0,07% 10.658,00
17.01.2025 26,91 27,52 26,85 27,38 1,78% 30.896,00
16.01.2025 27,08 27,30 26,25 26,90 0,15% 15.559,00
15.01.2025 26,68 26,99 26,68 26,86 0,90% 14.774,00
14.01.2025 26,43 26,93 26,42 26,62 0,80% 8.123,00