26,805€
0,77%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,67 | 26,87 | 26,51 | 26,80 | 0,73% | 22.261,00 |
| 18.12.2024 | 27,36 | 27,36 | 26,60 | 26,60 | -2,71% | 16.379,00 |
| 17.12.2024 | 27,47 | 27,52 | 27,15 | 27,34 | -0,26% | 15.803,00 |
| 16.12.2024 | 28,08 | 28,20 | 27,34 | 27,41 | -2,25% | 19.820,00 |
| 13.12.2024 | 28,06 | 28,26 | 27,80 | 28,04 | -0,25% | 11.618,00 |
| 12.12.2024 | 27,91 | 28,21 | 27,80 | 28,11 | 0,90% | 12.842,00 |
| 11.12.2024 | 28,17 | 28,23 | 27,80 | 27,86 | -0,71% | 14.067,00 |
| 10.12.2024 | 28,10 | 28,33 | 28,00 | 28,06 | -0,57% | 14.069,00 |
| 09.12.2024 | 28,41 | 28,60 | 27,91 | 28,22 | -0,77% | 19.808,00 |
| 06.12.2024 | 28,08 | 28,45 | 28,05 | 28,44 | 1,54% | 11.091,00 |
| 05.12.2024 | 27,42 | 28,19 | 27,41 | 28,01 | 1,49% | 20.507,00 |
| 04.12.2024 | 27,27 | 27,74 | 27,21 | 27,60 | 0,62% | 29.319,00 |
| 03.12.2024 | 27,43 | 27,65 | 27,17 | 27,43 | 0,48% | 11.927,00 |
| 02.12.2024 | 27,80 | 27,95 | 27,07 | 27,30 | -0,84% | 25.383,00 |
| 29.11.2024 | 27,54 | 27,64 | 27,27 | 27,53 | -0,43% | 11.095,00 |
| 28.11.2024 | 27,21 | 27,76 | 26,75 | 27,65 | 2,22% | 9.508,00 |
| 27.11.2024 | 27,31 | 27,34 | 26,54 | 27,05 | -0,92% | 40.820,00 |
| 26.11.2024 | 27,72 | 27,75 | 27,14 | 27,30 | -2,05% | 15.102,00 |
| 25.11.2024 | 28,15 | 28,15 | 27,73 | 27,87 | 0,22% | 13.126,00 |
| 22.11.2024 | 28,08 | 28,18 | 27,62 | 27,81 | -0,71% | 8.621,00 |
| 21.11.2024 | 28,07 | 28,13 | 27,74 | 28,01 | 0,04% | 10.048,00 |
| 20.11.2024 | 28,31 | 28,39 | 27,96 | 28,00 | -0,11% | 6.992,00 |
| 19.11.2024 | 28,29 | 28,64 | 27,87 | 28,03 | -0,46% | 22.844,00 |
| 18.11.2024 | 28,83 | 28,83 | 28,11 | 28,16 | -0,74% | 15.423,00 |
| 15.11.2024 | 28,14 | 28,84 | 28,10 | 28,37 | 0,35% | 9.636,00 |
| 14.11.2024 | 28,00 | 28,50 | 28,00 | 28,27 | 0,21% | 10.673,00 |
| 13.11.2024 | 28,16 | 28,42 | 27,91 | 28,21 | -0,53% | 17.784,00 |
| 12.11.2024 | 29,00 | 29,06 | 28,07 | 28,36 | -3,08% | 8.117,00 |
| 11.11.2024 | 28,60 | 29,26 | 28,41 | 29,26 | 2,59% | 10.146,00 |
| 08.11.2024 | 28,69 | 28,69 | 28,18 | 28,52 | -0,73% | 14.279,00 |
| 07.11.2024 | 29,30 | 29,48 | 28,44 | 28,73 | -1,81% | 15.957,00 |
| 06.11.2024 | 29,61 | 29,83 | 28,80 | 29,26 | -0,98% | 34.260,00 |
| 05.11.2024 | 29,07 | 29,69 | 29,07 | 29,55 | 1,34% | 9.857,00 |
| 04.11.2024 | 29,13 | 29,49 | 29,13 | 29,16 | 0,14% | 7.164,00 |
| 01.11.2024 | 29,16 | 29,44 | 29,05 | 29,12 | 0,03% | 5.110,00 |
| 31.10.2024 | 29,37 | 29,37 | 28,94 | 29,11 | -0,95% | 7.996,00 |
| 30.10.2024 | 29,75 | 29,75 | 29,20 | 29,39 | -1,21% | 8.944,00 |
| 29.10.2024 | 29,74 | 30,00 | 29,59 | 29,75 | 0,07% | 9.208,00 |
| 28.10.2024 | 29,27 | 29,88 | 29,27 | 29,73 | 1,99% | 11.751,00 |
| 25.10.2024 | 29,48 | 29,48 | 29,06 | 29,15 | -0,88% | 11.076,00 |
| 24.10.2024 | 29,85 | 30,01 | 29,30 | 29,41 | -1,97% | 7.769,00 |
| 23.10.2024 | 30,13 | 30,15 | 29,92 | 30,00 | -0,03% | 5.156,00 |
| 22.10.2024 | 30,19 | 30,31 | 29,42 | 30,01 | -0,99% | 10.978,00 |
| 21.10.2024 | 30,30 | 30,65 | 30,04 | 30,31 | -0,20% | 11.286,00 |
| 18.10.2024 | 30,47 | 30,70 | 30,35 | 30,37 | -0,72% | 9.138,00 |
| 17.10.2024 | 30,03 | 31,00 | 29,90 | 30,59 | 2,27% | 13.142,00 |
| 16.10.2024 | 29,77 | 30,10 | 29,60 | 29,91 | 1,08% | 8.181,00 |
| 15.10.2024 | 30,12 | 30,33 | 29,59 | 29,59 | -1,95% | 13.808,00 |
| 14.10.2024 | 29,64 | 30,29 | 29,62 | 30,18 | 1,41% | 6.838,00 |
| 11.10.2024 | 29,36 | 29,89 | 29,13 | 29,76 | 0,74% | 9.785,00 |
| 10.10.2024 | 29,19 | 29,60 | 29,19 | 29,54 | 1,34% | 12.895,00 |
| 09.10.2024 | 29,37 | 29,40 | 29,15 | 29,15 | -0,41% | 6.756,00 |
| 08.10.2024 | 29,01 | 29,40 | 28,94 | 29,27 | 0,65% | 9.897,00 |
| 07.10.2024 | 29,39 | 29,50 | 29,05 | 29,08 | -1,09% | 4.604,00 |
| 04.10.2024 | 28,89 | 29,57 | 28,83 | 29,40 | 1,98% | 3.372,00 |
| 03.10.2024 | 29,00 | 29,25 | 28,67 | 28,83 | -1,06% | 4.250,00 |
| 02.10.2024 | 29,64 | 29,64 | 29,14 | 29,14 | -1,35% | 8.246,00 |
| 01.10.2024 | 29,52 | 29,88 | 29,30 | 29,54 | 0,24% | 12.096,00 |
| 30.09.2024 | 30,01 | 30,09 | 28,97 | 29,47 | -2,29% | 28.940,00 |
| 27.09.2024 | 30,26 | 30,26 | 29,94 | 30,16 | 0,10% | 6.519,00 |
| 26.09.2024 | 29,98 | 30,27 | 29,85 | 30,13 | 1,96% | 8.697,00 |
| 25.09.2024 | 29,74 | 29,87 | 29,43 | 29,55 | -1,30% | 5.848,00 |
| 24.09.2024 | 29,93 | 30,30 | 29,76 | 29,94 | 0,00% | 7.116,00 |
| 23.09.2024 | 30,21 | 30,34 | 29,58 | 29,94 | -0,56% | 5.740,00 |
| 20.09.2024 | 30,10 | 30,54 | 30,10 | 30,11 | 0,10% | 19.003,00 |
| 19.09.2024 | 30,12 | 30,48 | 29,96 | 30,08 | -0,33% | 8.459,00 |
| 18.09.2024 | 30,01 | 30,44 | 30,01 | 30,18 | 0,30% | 8.484,00 |
| 17.09.2024 | 30,13 | 30,53 | 30,08 | 30,09 | 0,00% | 6.070,00 |
| 16.09.2024 | 29,85 | 30,19 | 29,75 | 30,09 | 1,01% | 12.213,00 |
| 13.09.2024 | 29,75 | 29,95 | 29,67 | 29,79 | -0,30% | 11.453,00 |
| 12.09.2024 | 29,99 | 30,07 | 29,65 | 29,88 | 0,34% | 6.630,00 |
| 11.09.2024 | 29,59 | 29,79 | 29,20 | 29,78 | 0,40% | 8.163,00 |
| 10.09.2024 | 29,69 | 29,99 | 29,46 | 29,66 | -0,44% | 5.032,00 |
| 09.09.2024 | 29,40 | 29,89 | 29,40 | 29,79 | 1,22% | 9.331,00 |
| 06.09.2024 | 30,01 | 30,02 | 29,36 | 29,43 | -1,70% | 13.420,00 |
| 05.09.2024 | 29,45 | 30,31 | 29,45 | 29,94 | 1,22% | 6.029,00 |
| 04.09.2024 | 29,61 | 29,65 | 29,30 | 29,58 | -0,60% | 6.534,00 |
| 03.09.2024 | 29,95 | 30,19 | 29,69 | 29,76 | -0,73% | 20.036,00 |
| 02.09.2024 | 29,78 | 30,00 | 29,75 | 29,98 | 0,47% | 7.231,00 |
| 30.08.2024 | 29,80 | 30,08 | 29,80 | 29,84 | 0,67% | 9.549,00 |
| 29.08.2024 | 29,48 | 29,81 | 29,47 | 29,64 | 0,44% | 7.879,00 |
| 28.08.2024 | 29,30 | 29,68 | 29,29 | 29,51 | 0,41% | 3.375,00 |
| 27.08.2024 | 29,49 | 29,63 | 29,28 | 29,39 | -0,24% | 3.950,00 |
| 26.08.2024 | 29,59 | 29,80 | 29,28 | 29,46 | 0,10% | 7.788,00 |
| 23.08.2024 | 28,94 | 29,49 | 28,87 | 29,43 | 1,45% | 26.350,00 |
| 22.08.2024 | 29,04 | 29,30 | 28,86 | 29,01 | 0,03% | 12.745,00 |
| 21.08.2024 | 28,77 | 29,12 | 28,77 | 29,00 | 0,28% | 10.226,00 |
| 20.08.2024 | 28,80 | 28,92 | 28,37 | 28,92 | 0,94% | 11.205,00 |
| 19.08.2024 | 28,66 | 28,88 | 28,41 | 28,65 | 0,28% | 7.952,00 |
| 16.08.2024 | 28,46 | 28,57 | 28,17 | 28,57 | 0,56% | 20.578,00 |
| 15.08.2024 | 28,30 | 28,41 | 28,04 | 28,41 | 0,74% | 13.137,00 |
| 14.08.2024 | 28,18 | 28,24 | 27,86 | 28,20 | 0,93% | 5.498,00 |
| 13.08.2024 | 27,68 | 28,02 | 27,63 | 27,94 | 1,31% | 6.023,00 |
| 12.08.2024 | 27,74 | 27,94 | 27,56 | 27,58 | -1,18% | 15.067,00 |
| 09.08.2024 | 27,71 | 27,92 | 27,53 | 27,91 | 0,94% | 7.707,00 |
| 08.08.2024 | 27,66 | 27,86 | 27,40 | 27,65 | 0,22% | 9.024,00 |
| 07.08.2024 | 27,53 | 28,08 | 27,38 | 27,59 | 0,29% | 83.724,00 |
| 06.08.2024 | 27,23 | 27,69 | 27,00 | 27,51 | 1,96% | 17.854,00 |
| 05.08.2024 | 28,05 | 28,05 | 26,51 | 26,98 | -4,56% | 53.480,00 |
| 02.08.2024 | 28,19 | 28,65 | 28,08 | 28,27 | -0,32% | 13.199,00 |