27,310€
0,48%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 26,82 | 26,84 | 26,18 | 26,41 | -1,31% | 13.944,00 |
| 10.01.2025 | 26,71 | 26,93 | 26,43 | 26,76 | -0,04% | 11.574,00 |
| 09.01.2025 | 26,87 | 27,12 | 26,48 | 26,77 | -0,37% | 12.199,00 |
| 08.01.2025 | 27,14 | 27,20 | 26,70 | 26,87 | -0,56% | 11.220,00 |
| 07.01.2025 | 27,16 | 27,42 | 26,89 | 27,02 | -0,66% | 12.594,00 |
| 06.01.2025 | 26,71 | 27,35 | 26,63 | 27,20 | 1,83% | 43.856,00 |
| 03.01.2025 | 27,32 | 27,32 | 26,61 | 26,71 | -1,91% | 10.740,00 |
| 02.01.2025 | 27,09 | 27,32 | 26,98 | 27,23 | 0,81% | 12.517,00 |
| 30.12.2024 | 26,89 | 27,04 | 26,85 | 27,01 | 0,15% | 10.643,00 |
| 27.12.2024 | 26,63 | 27,00 | 26,61 | 26,97 | -0,26% | 23.787,00 |
| 23.12.2024 | 27,12 | 27,12 | 26,67 | 27,04 | 0,60% | 13.168,00 |
| 20.12.2024 | 26,57 | 26,96 | 26,32 | 26,88 | 0,64% | 25.189,00 |
| 19.12.2024 | 26,67 | 26,85 | 26,51 | 26,71 | 0,41% | 27.320,00 |
| 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 |