30,400€
0,43%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 30,83 | 30,94 | 30,02 | 30,33 | -1,40% | 23.815,00 |
| 30.09.2026 | 31,40 | 31,40 | 30,72 | 30,76 | -1,73% | 13.577,00 |
| 29.09.2026 | 31,24 | 31,41 | 30,73 | 31,30 | -0,41% | 46.859,00 |
| 28.09.2026 | 31,36 | 31,56 | 31,06 | 31,43 | 0,32% | 8.954,00 |
| 25.09.2026 | 31,59 | 31,97 | 31,01 | 31,33 | -0,54% | 11.901,00 |
| 24.09.2026 | 31,51 | 31,55 | 31,04 | 31,50 | 0,22% | 62.349,00 |
| 23.09.2026 | 31,77 | 31,92 | 31,29 | 31,43 | -1,04% | 12.791,00 |
| 22.09.2026 | 31,80 | 31,83 | 31,47 | 31,76 | 0,19% | 10.044,00 |
| 21.09.2026 | 32,09 | 32,09 | 31,52 | 31,70 | -1,06% | 16.135,00 |
| 18.09.2026 | 32,28 | 32,30 | 31,48 | 32,04 | -0,19% | 12.113,00 |
| 17.09.2026 | 32,09 | 32,30 | 31,91 | 32,10 | 0,85% | 34.372,00 |
| 16.09.2026 | 31,65 | 32,21 | 31,55 | 31,83 | 1,18% | 9.946,00 |
| 15.09.2026 | 31,59 | 31,63 | 31,13 | 31,46 | -0,38% | 8.980,00 |
| 14.09.2026 | 31,54 | 31,75 | 31,10 | 31,58 | 0,29% | 24.202,00 |
| 11.09.2026 | 31,57 | 31,72 | 31,33 | 31,49 | -0,16% | 20.215,00 |
| 10.09.2026 | 31,63 | 31,83 | 31,25 | 31,54 | -0,47% | 23.142,00 |
| 09.09.2026 | 32,05 | 32,57 | 31,51 | 31,69 | -1,09% | 22.105,00 |
| 08.09.2026 | 31,88 | 32,19 | 31,74 | 32,04 | -0,28% | 16.510,00 |
| 07.09.2026 | 32,26 | 32,26 | 31,81 | 32,13 | 0,16% | 15.471,00 |
| 04.09.2026 | 32,26 | 32,38 | 31,68 | 32,08 | 0,44% | 17.118,00 |
| 03.09.2026 | 31,89 | 32,38 | 31,56 | 31,94 | 0,06% | 20.913,00 |
| 02.09.2026 | 32,56 | 32,62 | 31,80 | 31,92 | -1,78% | 34.128,00 |
| 01.09.2026 | 32,76 | 33,09 | 32,35 | 32,50 | -0,67% | 31.991,00 |
| 31.08.2026 | 33,06 | 33,11 | 32,42 | 32,72 | -0,97% | 21.587,00 |
| 28.08.2026 | 33,04 | 33,28 | 32,57 | 33,04 | -0,15% | 27.355,00 |
| 27.08.2026 | 33,96 | 34,11 | 32,35 | 33,09 | -2,56% | 45.685,00 |
| 26.08.2026 | 34,16 | 34,34 | 33,79 | 33,96 | -0,53% | 20.471,00 |
| 25.08.2026 | 34,51 | 34,51 | 33,95 | 34,14 | -0,15% | 14.451,00 |
| 24.08.2026 | 34,45 | 34,52 | 33,96 | 34,19 | -0,84% | 15.753,00 |
| 21.08.2026 | 34,72 | 34,76 | 34,02 | 34,48 | -0,03% | 13.516,00 |
| 20.08.2026 | 34,10 | 34,76 | 33,98 | 34,49 | 0,76% | 14.111,00 |
| 19.08.2026 | 33,94 | 34,26 | 33,88 | 34,23 | 0,85% | 13.043,00 |
| 18.08.2026 | 34,00 | 34,05 | 33,72 | 33,94 | -0,47% | 12.742,00 |
| 17.08.2026 | 34,50 | 34,55 | 33,77 | 34,10 | -0,55% | 18.879,00 |
| 14.08.2026 | 34,44 | 34,52 | 33,75 | 34,29 | -0,95% | 19.031,00 |
| 13.08.2026 | 34,66 | 34,72 | 34,20 | 34,62 | -0,32% | 12.409,00 |
| 12.08.2026 | 34,90 | 34,90 | 34,33 | 34,73 | -0,03% | 29.550,00 |
| 11.08.2026 | 34,94 | 34,94 | 34,36 | 34,74 | -0,32% | 19.523,00 |
| 10.08.2026 | 35,99 | 35,99 | 34,51 | 34,85 | -1,64% | 30.877,00 |
| 07.08.2026 | 35,39 | 35,90 | 34,80 | 35,43 | 0,60% | 120.418,00 |
| 06.08.2026 | 35,63 | 35,72 | 35,01 | 35,22 | -1,10% | 15.866,00 |
| 05.08.2026 | 35,54 | 35,73 | 35,14 | 35,61 | -0,45% | 18.312,00 |
| 04.08.2026 | 34,81 | 35,77 | 34,42 | 35,77 | 2,96% | 85.369,00 |
| 03.08.2026 | 35,06 | 35,72 | 34,17 | 34,74 | -0,40% | 26.372,00 |
| 31.07.2026 | 36,25 | 36,34 | 34,40 | 34,88 | -3,89% | 13.840,00 |
| 30.07.2026 | 34,95 | 36,49 | 34,01 | 36,29 | 4,49% | 22.496,00 |
| 29.07.2026 | 35,25 | 35,91 | 34,73 | 34,73 | -1,75% | 17.615,00 |
| 28.07.2026 | 35,95 | 36,10 | 35,35 | 35,35 | -3,49% | 17.014,00 |
| 27.07.2026 | 37,01 | 37,35 | 36,01 | 36,63 | -0,73% | 8.249,00 |
| 24.07.2026 | 36,28 | 37,04 | 36,28 | 36,90 | 1,10% | 8.336,00 |
| 23.07.2026 | 37,29 | 37,37 | 36,37 | 36,50 | -1,67% | 8.204,00 |
| 22.07.2026 | 37,00 | 37,54 | 36,62 | 37,12 | 0,76% | 5.505,00 |
| 21.07.2026 | 37,79 | 37,79 | 36,41 | 36,84 | -1,79% | 15.515,00 |
| 20.07.2026 | 37,99 | 37,99 | 37,21 | 37,51 | -0,50% | 16.577,00 |
| 17.07.2026 | 37,04 | 37,85 | 37,04 | 37,70 | 1,40% | 15.853,00 |
| 16.07.2026 | 37,96 | 37,96 | 36,77 | 37,18 | -1,90% | 13.985,00 |
| 15.07.2026 | 37,60 | 37,90 | 37,16 | 37,90 | 1,66% | 9.719,00 |
| 14.07.2026 | 36,76 | 37,66 | 36,39 | 37,28 | 1,91% | 17.251,00 |
| 13.07.2026 | 36,50 | 36,99 | 36,22 | 36,58 | -0,22% | 10.604,00 |
| 10.07.2026 | 36,46 | 36,68 | 36,19 | 36,66 | 0,30% | 13.385,00 |
| 09.07.2026 | 36,79 | 36,99 | 36,01 | 36,55 | -0,81% | 7.832,00 |
| 08.07.2026 | 36,82 | 37,01 | 36,43 | 36,85 | -0,27% | 10.369,00 |
| 07.07.2026 | 36,99 | 37,48 | 36,85 | 36,95 | 0,11% | 10.702,00 |
| 06.07.2026 | 37,44 | 37,56 | 36,91 | 36,91 | -1,13% | 14.542,00 |
| 03.07.2026 | 36,46 | 37,67 | 36,37 | 37,33 | 2,89% | 20.732,00 |
| 02.07.2026 | 36,22 | 36,55 | 35,69 | 36,28 | 1,60% | 18.179,00 |
| 01.07.2026 | 36,36 | 36,49 | 35,63 | 35,71 | -2,03% | 10.887,00 |
| 30.06.2026 | 36,49 | 36,49 | 36,10 | 36,45 | -0,11% | 8.107,00 |
| 29.06.2026 | 36,26 | 36,49 | 35,90 | 36,49 | 1,08% | 6.781,00 |
| 26.06.2026 | 36,07 | 36,35 | 35,64 | 36,10 | -0,58% | 8.413,00 |
| 25.06.2026 | 36,05 | 36,36 | 35,39 | 36,31 | 2,05% | 10.106,00 |
| 24.06.2026 | 36,11 | 36,12 | 35,54 | 35,58 | -1,03% | 10.335,00 |
| 23.06.2026 | 35,48 | 36,20 | 35,48 | 35,95 | 0,42% | 13.667,00 |
| 22.06.2026 | 36,19 | 36,20 | 35,52 | 35,80 | -0,61% | 12.270,00 |
| 19.06.2026 | 35,99 | 36,17 | 35,70 | 36,02 | -0,25% | 6.002,00 |
| 18.06.2026 | 35,65 | 36,12 | 35,63 | 36,11 | 1,69% | 8.103,00 |
| 17.06.2026 | 35,80 | 36,01 | 35,50 | 35,51 | -0,36% | 9.645,00 |
| 16.06.2026 | 35,82 | 35,97 | 35,59 | 35,64 | -0,11% | 12.988,00 |
| 15.06.2026 | 35,79 | 35,83 | 35,44 | 35,68 | 1,19% | 8.826,00 |
| 12.06.2026 | 35,67 | 35,84 | 34,87 | 35,26 | -1,92% | 7.327,00 |
| 11.06.2026 | 34,40 | 35,95 | 34,17 | 35,95 | 4,69% | 16.323,00 |
| 10.06.2026 | 34,31 | 34,83 | 34,17 | 34,34 | 0,06% | 13.402,00 |
| 09.06.2026 | 34,82 | 35,10 | 34,00 | 34,32 | -1,35% | 12.156,00 |
| 08.06.2026 | 34,55 | 34,88 | 34,54 | 34,79 | 0,78% | 9.202,00 |
| 05.06.2026 | 34,63 | 35,07 | 34,52 | 34,52 | -1,06% | 6.808,00 |
| 04.06.2026 | 34,62 | 35,15 | 34,48 | 34,89 | 0,26% | 7.518,00 |
| 03.06.2026 | 34,19 | 35,14 | 34,01 | 34,80 | 2,02% | 23.778,00 |
| 02.06.2026 | 34,42 | 34,55 | 34,01 | 34,11 | -0,93% | 9.369,00 |
| 01.06.2026 | 34,99 | 34,99 | 34,03 | 34,43 | -1,40% | 10.738,00 |
| 29.05.2026 | 34,84 | 35,17 | 34,48 | 34,92 | 1,28% | 5.370,00 |
| 28.05.2026 | 34,80 | 34,84 | 34,39 | 34,48 | -1,37% | 7.871,00 |
| 27.05.2026 | 35,46 | 35,48 | 34,80 | 34,96 | -1,33% | 6.326,00 |
| 26.05.2026 | 35,33 | 35,43 | 34,97 | 35,43 | -0,08% | 8.497,00 |
| 25.05.2026 | 34,97 | 35,46 | 34,97 | 35,46 | 1,43% | 6.126,00 |
| 22.05.2026 | 34,96 | 34,96 | 34,38 | 34,96 | 0,58% | 6.524,00 |
| 21.05.2026 | 34,87 | 34,97 | 34,25 | 34,76 | -0,32% | 9.690,00 |
| 20.05.2026 | 34,10 | 34,89 | 33,76 | 34,87 | 2,35% | 12.627,00 |
| 19.05.2026 | 34,19 | 34,55 | 33,93 | 34,07 | -0,87% | 13.658,00 |
| 18.05.2026 | 33,77 | 34,37 | 33,17 | 34,37 | 1,93% | 15.849,00 |
| 15.05.2026 | 34,38 | 34,94 | 33,51 | 33,72 | -2,88% | 17.242,00 |