37,005€
1,38%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 36,57 | 37,02 | 36,55 | 37,01 | 1,40% | 5.609,00 |
| 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 |
| 14.05.2026 | 34,55 | 34,88 | 34,41 | 34,72 | 0,17% | 5.926,00 |
| 13.05.2026 | 34,48 | 34,72 | 34,14 | 34,66 | 1,32% | 14.263,00 |
| 12.05.2026 | 34,69 | 34,77 | 34,04 | 34,21 | -1,36% | 14.018,00 |
| 11.05.2026 | 34,95 | 34,95 | 34,03 | 34,68 | -4,41% | 31.007,00 |
| 08.05.2026 | 35,89 | 36,34 | 35,45 | 36,28 | 1,03% | 8.378,00 |
| 07.05.2026 | 36,47 | 36,60 | 35,50 | 35,91 | -1,07% | 19.569,00 |
| 06.05.2026 | 35,84 | 36,51 | 35,32 | 36,30 | 2,11% | 34.648,00 |
| 05.05.2026 | 35,37 | 35,90 | 35,20 | 35,55 | 0,68% | 46.107,00 |
| 04.05.2026 | 35,78 | 36,10 | 35,03 | 35,31 | -1,40% | 15.596,00 |
| 30.04.2026 | 34,76 | 36,10 | 34,54 | 35,81 | 2,31% | 24.629,00 |
| 29.04.2026 | 35,71 | 35,72 | 34,64 | 35,00 | -1,93% | 13.165,00 |
| 28.04.2026 | 35,65 | 36,00 | 35,56 | 35,69 | 0,45% | 10.717,00 |
| 27.04.2026 | 35,74 | 35,84 | 35,45 | 35,53 | -0,56% | 7.078,00 |
| 24.04.2026 | 35,49 | 35,96 | 35,31 | 35,73 | 0,88% | 11.007,00 |
| 23.04.2026 | 35,08 | 35,66 | 34,95 | 35,42 | 0,68% | 4.630,00 |
| 22.04.2026 | 35,41 | 35,53 | 35,02 | 35,18 | 0,43% | 12.586,00 |
| 21.04.2026 | 35,75 | 35,75 | 35,03 | 35,03 | -1,79% | 11.041,00 |
| 20.04.2026 | 35,01 | 35,67 | 35,01 | 35,67 | 0,59% | 115.057,00 |
| 17.04.2026 | 35,49 | 35,69 | 34,78 | 35,46 | 0,65% | 15.201,00 |
| 16.04.2026 | 35,41 | 35,63 | 35,13 | 35,23 | -0,06% | 12.025,00 |
| 15.04.2026 | 35,41 | 35,57 | 35,18 | 35,25 | -0,54% | 9.866,00 |
| 14.04.2026 | 34,79 | 35,49 | 34,59 | 35,44 | 1,78% | 17.263,00 |
| 13.04.2026 | 34,99 | 34,99 | 34,44 | 34,82 | -1,89% | 9.544,00 |
| 10.04.2026 | 34,79 | 35,49 | 34,57 | 35,49 | 2,01% | 14.906,00 |
| 09.04.2026 | 34,32 | 35,00 | 34,16 | 34,79 | 1,37% | 13.550,00 |
| 08.04.2026 | 34,97 | 35,59 | 33,60 | 34,32 | 1,33% | 17.333,00 |
| 07.04.2026 | 34,16 | 34,24 | 33,39 | 33,87 | 1,41% | 13.971,00 |
| 02.04.2026 | 32,47 | 33,62 | 32,41 | 33,40 | 0,85% | 10.539,00 |
| 01.04.2026 | 33,51 | 33,81 | 32,79 | 33,12 | -0,39% | 19.941,00 |
| 31.03.2026 | 32,60 | 33,25 | 32,50 | 33,25 | 3,49% | 18.335,00 |
| 30.03.2026 | 31,65 | 32,41 | 31,60 | 32,13 | 1,32% | 9.358,00 |
| 27.03.2026 | 32,97 | 32,97 | 31,64 | 31,71 | -3,65% | 11.342,00 |
| 26.03.2026 | 32,14 | 32,91 | 31,92 | 32,91 | 2,56% | 15.556,00 |
| 25.03.2026 | 32,07 | 32,52 | 32,01 | 32,09 | 0,12% | 12.988,00 |
| 24.03.2026 | 31,33 | 32,05 | 31,33 | 32,05 | 1,39% | 14.301,00 |
| 23.03.2026 | 30,51 | 32,14 | 30,10 | 31,61 | 2,86% | 32.268,00 |
| 20.03.2026 | 31,51 | 32,04 | 30,72 | 30,73 | -2,60% | 22.980,00 |
| 19.03.2026 | 32,21 | 32,32 | 31,55 | 31,55 | -2,29% | 20.662,00 |
| 18.03.2026 | 33,71 | 33,79 | 32,29 | 32,29 | -3,78% | 18.929,00 |
| 17.03.2026 | 32,91 | 33,56 | 32,91 | 33,56 | 1,36% | 14.785,00 |
| 16.03.2026 | 33,25 | 33,30 | 32,74 | 33,11 | 0,24% | 27.843,00 |
| 13.03.2026 | 32,89 | 33,43 | 32,76 | 33,03 | -0,03% | 10.929,00 |
| 12.03.2026 | 32,85 | 33,34 | 32,69 | 33,04 | -0,30% | 19.947,00 |
| 11.03.2026 | 33,34 | 33,34 | 32,91 | 33,14 | -0,12% | 18.250,00 |
| 10.03.2026 | 33,14 | 33,45 | 32,80 | 33,18 | -0,06% | 19.438,00 |
| 09.03.2026 | 32,99 | 33,27 | 31,56 | 33,20 | 1,25% | 28.722,00 |
| 06.03.2026 | 33,82 | 33,82 | 32,40 | 32,79 | -2,32% | 25.848,00 |
| 05.03.2026 | 33,58 | 34,02 | 32,19 | 33,57 | -0,56% | 23.711,00 |
| 04.03.2026 | 33,55 | 34,01 | 33,46 | 33,76 | 0,78% | 15.040,00 |