32,885€
-1,04%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 33,15 | 33,45 | 32,74 | 32,92 | -0,93% | 1.953.181,00 |
| 12.03.2026 | 32,84 | 33,24 | 32,71 | 33,23 | 0,97% | 1.857.286,00 |
| 11.03.2026 | 33,12 | 33,35 | 32,91 | 32,91 | -0,66% | 2.135.087,00 |
| 10.03.2026 | 33,00 | 33,31 | 32,79 | 33,13 | 2,25% | 2.935.235,00 |
| 09.03.2026 | 31,93 | 32,47 | 31,53 | 32,40 | -1,01% | 2.634.152,00 |
| 06.03.2026 | 33,36 | 33,38 | 32,33 | 32,73 | -1,39% | 2.285.298,00 |
| 05.03.2026 | 33,40 | 34,03 | 33,11 | 33,19 | -0,72% | 1.826.495,00 |
| 04.03.2026 | 33,21 | 33,79 | 33,19 | 33,43 | 0,54% | 1.656.000,00 |
| 03.03.2026 | 33,61 | 33,84 | 32,98 | 33,25 | -4,12% | 3.452.030,00 |
| 02.03.2026 | 35,20 | 35,45 | 34,61 | 34,68 | -3,56% | 2.995.855,00 |
| 27.02.2026 | 35,43 | 35,96 | 35,19 | 35,96 | 1,50% | 2.777.598,00 |
| 26.02.2026 | 34,74 | 35,81 | 34,55 | 35,43 | 0,20% | 2.236.283,00 |
| 25.02.2026 | 35,01 | 35,51 | 35,00 | 35,36 | 0,80% | 2.347.997,00 |
| 24.02.2026 | 34,70 | 35,22 | 34,57 | 35,08 | 1,50% | 2.015.475,00 |
| 23.02.2026 | 34,56 | 34,80 | 34,40 | 34,56 | 0,32% | 1.749.621,00 |
| 20.02.2026 | 33,95 | 34,54 | 33,80 | 34,45 | 0,82% | 1.837.781,00 |
| 19.02.2026 | 33,73 | 34,26 | 33,65 | 34,17 | 0,35% | 1.479.283,00 |
| 18.02.2026 | 33,77 | 34,15 | 33,73 | 34,05 | 1,01% | 1.731.836,00 |
| 17.02.2026 | 33,99 | 34,46 | 33,44 | 33,71 | -1,03% | 1.831.135,00 |
| 16.02.2026 | 33,56 | 34,17 | 33,43 | 34,06 | 1,82% | 2.000.402,00 |
| 13.02.2026 | 33,32 | 33,68 | 32,94 | 33,45 | 0,36% | 2.078.228,00 |
| 12.02.2026 | 33,10 | 33,33 | 32,78 | 33,33 | 1,03% | 2.033.678,00 |
| 11.02.2026 | 32,42 | 33,00 | 32,31 | 32,99 | 2,07% | 2.232.187,00 |
| 10.02.2026 | 32,11 | 32,34 | 31,96 | 32,32 | 0,87% | 1.338.487,00 |
| 09.02.2026 | 32,15 | 32,15 | 31,91 | 32,04 | 0,06% | 1.282.251,00 |
| 06.02.2026 | 31,83 | 32,22 | 31,79 | 32,02 | 0,53% | 1.660.067,00 |
| 05.02.2026 | 32,00 | 32,08 | 31,33 | 31,85 | -0,78% | 1.812.881,00 |
| 04.02.2026 | 32,01 | 32,34 | 31,89 | 32,10 | 0,44% | 1.443.222,00 |
| 03.02.2026 | 31,70 | 32,08 | 31,51 | 31,96 | 1,36% | 1.872.226,00 |
| 02.02.2026 | 31,64 | 31,88 | 31,36 | 31,53 | -0,32% | 2.175.442,00 |
| 30.01.2026 | 31,59 | 31,93 | 31,54 | 31,63 | 0,22% | 1.744.646,00 |
| 29.01.2026 | 31,50 | 31,79 | 31,40 | 31,56 | 0,48% | 1.337.246,00 |
| 28.01.2026 | 31,16 | 31,41 | 30,94 | 31,41 | 0,80% | 1.439.576,00 |
| 27.01.2026 | 30,80 | 31,20 | 30,68 | 31,16 | 1,43% | 1.664.048,00 |
| 26.01.2026 | 30,46 | 30,89 | 30,46 | 30,72 | 1,55% | 1.634.227,00 |
| 23.01.2026 | 30,00 | 30,25 | 29,89 | 30,25 | 0,97% | 1.519.187,00 |
| 22.01.2026 | 29,59 | 30,24 | 29,59 | 29,96 | 1,97% | 1.609.767,00 |
| 21.01.2026 | 28,83 | 29,43 | 28,78 | 29,38 | 1,56% | 1.795.142,00 |
| 20.01.2026 | 29,47 | 29,47 | 28,85 | 28,93 | -1,87% | 1.964.171,00 |
| 19.01.2026 | 29,70 | 29,74 | 29,39 | 29,48 | -1,14% | 1.187.932,00 |
| 16.01.2026 | 29,91 | 29,95 | 29,50 | 29,82 | -0,07% | 1.480.984,00 |
| 15.01.2026 | 29,98 | 29,99 | 29,55 | 29,84 | -0,10% | 1.362.904,00 |
| 14.01.2026 | 29,63 | 30,07 | 29,63 | 29,87 | 0,95% | 1.650.526,00 |
| 13.01.2026 | 30,33 | 30,35 | 29,44 | 29,59 | -2,44% | 2.095.929,00 |
| 12.01.2026 | 30,39 | 30,46 | 30,01 | 30,33 | -0,43% | 1.074.480,00 |
| 09.01.2026 | 30,75 | 30,76 | 30,37 | 30,46 | -1,01% | 1.383.007,00 |
| 08.01.2026 | 30,34 | 30,89 | 30,34 | 30,77 | 1,18% | 1.648.134,00 |
| 07.01.2026 | 30,06 | 30,73 | 30,04 | 30,41 | 1,57% | 1.872.489,00 |
| 06.01.2026 | 30,00 | 30,28 | 29,82 | 29,94 | -0,17% | 1.472.253,00 |
| 05.01.2026 | 30,27 | 30,33 | 29,77 | 29,99 | -0,50% | 1.460.426,00 |
| 02.01.2026 | 29,80 | 30,19 | 29,62 | 30,14 | 1,41% | 1.259.892,00 |
| 31.12.2025 | 29,75 | 29,75 | 29,59 | 29,72 | -0,10% | 467.813,00 |
| 30.12.2025 | 29,53 | 29,79 | 29,43 | 29,75 | 0,54% | 866.441,00 |
| 29.12.2025 | 29,49 | 29,67 | 29,30 | 29,59 | 1,06% | 1.053.404,00 |
| 24.12.2025 | 29,29 | 29,43 | 29,27 | 29,28 | -0,20% | 251.104,00 |
| 23.12.2025 | 29,45 | 29,52 | 29,15 | 29,34 | 0,38% | 951.637,00 |
| 22.12.2025 | 29,32 | 29,35 | 28,90 | 29,23 | -0,85% | 1.465.791,00 |
| 19.12.2025 | 29,30 | 29,48 | 29,27 | 29,48 | 0,55% | 3.113.626,00 |
| 18.12.2025 | 29,58 | 29,69 | 29,32 | 29,32 | -0,51% | 1.797.213,00 |
| 17.12.2025 | 29,52 | 29,56 | 29,22 | 29,47 | -0,17% | 1.361.181,00 |
| 16.12.2025 | 29,26 | 29,73 | 29,23 | 29,52 | 0,85% | 1.796.205,00 |
| 15.12.2025 | 29,22 | 29,42 | 28,89 | 29,27 | 0,45% | 1.963.034,00 |
| 12.12.2025 | 29,40 | 29,54 | 29,14 | 29,14 | -0,82% | 1.689.023,00 |
| 11.12.2025 | 28,85 | 29,40 | 28,79 | 29,38 | 1,80% | 2.087.760,00 |
| 10.12.2025 | 29,23 | 29,26 | 28,84 | 28,86 | -1,47% | 1.513.122,00 |
| 09.12.2025 | 29,24 | 29,47 | 29,21 | 29,29 | 0,10% | 1.215.829,00 |
| 08.12.2025 | 29,25 | 29,51 | 29,17 | 29,26 | -0,20% | 1.178.155,00 |
| 05.12.2025 | 29,50 | 29,59 | 29,30 | 29,32 | -0,37% | 933.392,00 |
| 04.12.2025 | 29,66 | 29,68 | 29,35 | 29,43 | -1,04% | 1.329.297,00 |
| 03.12.2025 | 29,58 | 29,76 | 29,35 | 29,74 | 1,95% | 2.072.551,00 |
| 02.12.2025 | 29,49 | 29,56 | 29,08 | 29,17 | -0,92% | 1.229.300,00 |
| 01.12.2025 | 29,26 | 29,67 | 29,21 | 29,44 | 0,51% | 1.665.621,00 |
| 28.11.2025 | 29,20 | 29,29 | 29,06 | 29,29 | 0,45% | 1.253.550,00 |
| 27.11.2025 | 29,39 | 29,52 | 29,13 | 29,16 | -0,65% | 953.375,00 |
| 26.11.2025 | 28,90 | 29,42 | 28,75 | 29,35 | 1,28% | 1.435.136,00 |
| 25.11.2025 | 28,79 | 29,14 | 28,53 | 28,98 | 0,87% | 1.699.814,00 |
| 24.11.2025 | 28,75 | 29,20 | 28,65 | 28,73 | 0,81% | 3.214.079,00 |
| 21.11.2025 | 28,20 | 28,55 | 27,85 | 28,50 | 0,35% | 2.244.948,00 |
| 20.11.2025 | 28,62 | 28,79 | 28,40 | 28,40 | -0,39% | 1.758.859,00 |
| 19.11.2025 | 28,56 | 28,89 | 28,35 | 28,51 | -0,35% | 2.100.165,00 |
| 18.11.2025 | 28,71 | 28,74 | 28,53 | 28,61 | -1,34% | 1.874.400,00 |
| 17.11.2025 | 28,99 | 29,16 | 28,88 | 29,00 | -0,24% | 1.321.949,00 |
| 14.11.2025 | 29,54 | 29,54 | 28,84 | 29,07 | -1,86% | 1.490.472,00 |
| 13.11.2025 | 29,36 | 29,69 | 29,28 | 29,62 | 1,26% | 1.532.561,00 |
| 12.11.2025 | 29,22 | 29,45 | 29,18 | 29,25 | 0,10% | 1.470.348,00 |
| 11.11.2025 | 28,88 | 29,33 | 28,78 | 29,22 | 1,00% | 1.319.314,00 |
| 10.11.2025 | 29,01 | 29,07 | 28,80 | 28,93 | 0,31% | 1.251.818,00 |
| 07.11.2025 | 29,39 | 29,48 | 28,72 | 28,84 | -2,00% | 1.459.622,00 |
| 06.11.2025 | 29,18 | 29,90 | 28,85 | 29,43 | 1,34% | 2.169.395,00 |
| 05.11.2025 | 28,60 | 29,06 | 28,57 | 29,04 | 1,11% | 1.584.669,00 |
| 04.11.2025 | 28,35 | 28,72 | 28,24 | 28,72 | 0,35% | 1.360.233,00 |
| 03.11.2025 | 28,64 | 28,74 | 28,54 | 28,62 | -0,10% | 1.044.145,00 |
| 31.10.2025 | 29,19 | 29,20 | 28,61 | 28,65 | -2,05% | 1.735.331,00 |
| 30.10.2025 | 29,26 | 29,44 | 29,02 | 29,25 | 0,24% | 1.279.664,00 |
| 29.10.2025 | 29,24 | 29,44 | 29,07 | 29,18 | -0,88% | 1.647.706,00 |
| 28.10.2025 | 29,40 | 29,51 | 29,24 | 29,44 | -0,10% | 1.314.152,00 |
| 27.10.2025 | 29,59 | 29,60 | 29,28 | 29,47 | -0,44% | 1.105.476,00 |
| 24.10.2025 | 29,61 | 29,73 | 29,14 | 29,60 | -0,17% | 1.090.006,00 |
| 23.10.2025 | 29,60 | 29,86 | 29,56 | 29,65 | -0,27% | 1.239.985,00 |
| 22.10.2025 | 29,76 | 29,85 | 29,52 | 29,73 | -0,03% | 1.340.707,00 |