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 |