29,480€
0,10%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 28,78 | 29,12 | 28,67 | 29,04 | 0,52% | 10.047,00 |
| 19.09.2025 | 28,56 | 29,04 | 28,56 | 28,89 | 1,12% | 5.929,00 |
| 18.09.2025 | 28,90 | 28,90 | 28,41 | 28,57 | -0,38% | 9.585,00 |
| 17.09.2025 | 29,03 | 29,03 | 28,51 | 28,68 | -1,07% | 19.608,00 |
| 16.09.2025 | 29,15 | 29,30 | 28,76 | 28,99 | -0,85% | 15.511,00 |
| 15.09.2025 | 29,80 | 29,80 | 29,10 | 29,24 | 0,72% | 11.826,00 |
| 12.09.2025 | 29,07 | 29,26 | 28,92 | 29,03 | -0,31% | 5.763,00 |
| 11.09.2025 | 28,94 | 29,24 | 28,89 | 29,12 | 0,52% | 12.608,00 |
| 10.09.2025 | 28,95 | 29,21 | 28,78 | 28,97 | 0,02% | 25.149,00 |
| 09.09.2025 | 28,72 | 28,99 | 28,64 | 28,97 | 1,44% | 30.361,00 |
| 08.09.2025 | 28,58 | 28,67 | 28,43 | 28,56 | 0,05% | 12.868,00 |
| 05.09.2025 | 28,59 | 28,59 | 28,32 | 28,54 | 0,00% | 10.271,00 |
| 04.09.2025 | 28,14 | 28,56 | 28,06 | 28,54 | 1,53% | 21.551,00 |
| 03.09.2025 | 27,71 | 28,19 | 27,44 | 28,11 | 0,97% | 15.049,00 |
| 02.09.2025 | 28,29 | 28,46 | 27,50 | 27,84 | -1,31% | 67.830,00 |
| 01.09.2025 | 28,49 | 28,58 | 27,82 | 28,21 | -0,81% | 19.218,00 |
| 29.08.2025 | 28,67 | 28,67 | 28,04 | 28,44 | -0,52% | 21.518,00 |
| 28.08.2025 | 28,73 | 28,73 | 28,11 | 28,59 | -0,35% | 31.096,00 |
| 27.08.2025 | 28,60 | 28,70 | 28,28 | 28,69 | -0,80% | 25.976,00 |
| 26.08.2025 | 29,31 | 29,45 | 28,20 | 28,92 | -2,23% | 51.764,00 |
| 25.08.2025 | 30,78 | 30,78 | 29,08 | 29,58 | -3,55% | 42.267,00 |
| 22.08.2025 | 30,25 | 30,67 | 30,23 | 30,67 | 1,12% | 10.303,00 |
| 21.08.2025 | 30,79 | 30,89 | 30,18 | 30,33 | -1,24% | 6.515,00 |
| 20.08.2025 | 30,84 | 30,89 | 30,48 | 30,71 | -0,36% | 35.920,00 |
| 19.08.2025 | 30,42 | 30,85 | 30,14 | 30,82 | 1,28% | 8.232,00 |
| 18.08.2025 | 31,49 | 31,49 | 30,10 | 30,43 | -1,01% | 11.834,00 |
| 15.08.2025 | 30,59 | 30,94 | 30,40 | 30,74 | 1,02% | 11.844,00 |
| 14.08.2025 | 30,03 | 30,59 | 29,95 | 30,43 | 0,86% | 13.722,00 |
| 13.08.2025 | 29,94 | 30,54 | 29,83 | 30,17 | 0,84% | 17.291,00 |
| 12.08.2025 | 30,08 | 30,12 | 29,76 | 29,92 | -0,76% | 12.594,00 |
| 11.08.2025 | 30,19 | 30,21 | 29,81 | 30,15 | -0,07% | 9.308,00 |
| 08.08.2025 | 29,98 | 30,29 | 29,86 | 30,17 | 0,57% | 9.214,00 |
| 07.08.2025 | 29,78 | 30,17 | 29,51 | 30,00 | 0,67% | 15.073,00 |
| 06.08.2025 | 29,69 | 29,81 | 29,49 | 29,80 | 0,98% | 6.842,00 |
| 05.08.2025 | 29,75 | 29,82 | 29,48 | 29,51 | -0,03% | 9.900,00 |
| 04.08.2025 | 29,42 | 29,67 | 29,29 | 29,52 | 0,41% | 11.487,00 |
| 01.08.2025 | 29,62 | 29,62 | 29,19 | 29,40 | -0,61% | 12.388,00 |
| 31.07.2025 | 30,30 | 30,31 | 29,53 | 29,58 | -2,38% | 22.834,00 |
| 30.07.2025 | 30,59 | 30,62 | 30,22 | 30,30 | -1,01% | 6.401,00 |
| 29.07.2025 | 30,50 | 30,68 | 30,34 | 30,61 | 0,69% | 6.739,00 |
| 28.07.2025 | 31,02 | 31,34 | 30,34 | 30,40 | -1,59% | 10.283,00 |
| 25.07.2025 | 30,85 | 30,97 | 30,54 | 30,89 | 0,06% | 6.197,00 |
| 24.07.2025 | 31,05 | 31,10 | 30,54 | 30,87 | -0,58% | 15.986,00 |
| 23.07.2025 | 31,10 | 31,19 | 30,66 | 31,05 | 0,36% | 7.154,00 |
| 22.07.2025 | 30,52 | 30,99 | 30,38 | 30,94 | 1,01% | 9.752,00 |
| 21.07.2025 | 30,55 | 30,67 | 30,06 | 30,63 | 1,22% | 22.188,00 |
| 18.07.2025 | 30,49 | 30,49 | 30,05 | 30,26 | -0,13% | 7.655,00 |