30,685€
0,44%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,76 | 30,95 | 30,67 | 30,85 | 0,98% | 992.640,00 |
| 14.08.2025 | 30,00 | 30,55 | 29,92 | 30,55 | 2,24% | 1.654.675,00 |
| 13.08.2025 | 29,85 | 30,08 | 29,83 | 29,88 | 0,17% | 1.274.573,00 |
| 12.08.2025 | 29,92 | 30,11 | 29,83 | 29,83 | -0,27% | 1.000.982,00 |
| 11.08.2025 | 30,09 | 30,10 | 29,80 | 29,91 | -0,13% | 875.102,00 |
| 08.08.2025 | 30,22 | 30,30 | 29,95 | 29,95 | -0,37% | 1.147.463,00 |
| 07.08.2025 | 29,70 | 30,08 | 29,68 | 30,06 | 1,35% | 1.592.930,00 |
| 06.08.2025 | 29,50 | 29,78 | 29,49 | 29,66 | 0,41% | 1.132.353,00 |
| 05.08.2025 | 29,60 | 29,73 | 29,44 | 29,54 | -0,03% | 1.084.374,00 |
| 04.08.2025 | 29,31 | 29,67 | 29,24 | 29,55 | 0,89% | 1.332.719,00 |
| 01.08.2025 | 29,73 | 29,73 | 29,17 | 29,29 | -1,38% | 2.067.755,00 |
| 31.07.2025 | 30,46 | 30,46 | 29,53 | 29,70 | -1,79% | 2.708.910,00 |
| 30.07.2025 | 30,60 | 30,61 | 30,24 | 30,24 | -1,05% | 1.180.095,00 |
| 29.07.2025 | 30,40 | 30,66 | 30,34 | 30,56 | 0,43% | 1.340.937,00 |
| 28.07.2025 | 31,03 | 31,07 | 30,41 | 30,43 | -0,91% | 1.401.271,00 |
| 25.07.2025 | 30,73 | 30,81 | 30,53 | 30,71 | 0,03% | 1.352.452,00 |
| 24.07.2025 | 30,76 | 30,96 | 30,52 | 30,70 | 0,26% | 1.538.417,00 |
| 23.07.2025 | 31,07 | 31,17 | 30,62 | 30,62 | -1,03% | 2.411.957,00 |
| 22.07.2025 | 30,70 | 30,96 | 30,68 | 30,94 | 1,05% | 1.587.732,00 |
| 21.07.2025 | 30,36 | 30,62 | 30,32 | 30,62 | 1,16% | 1.625.880,00 |
| 18.07.2025 | 30,16 | 30,39 | 30,15 | 30,27 | 1,07% | 1.776.409,00 |
| 17.07.2025 | 30,27 | 30,36 | 29,87 | 29,95 | -0,79% | 2.051.032,00 |
| 16.07.2025 | 30,14 | 30,34 | 29,96 | 30,19 | -0,17% | 1.856.029,00 |
| 15.07.2025 | 30,97 | 31,06 | 30,21 | 30,24 | -2,33% | 1.687.987,00 |
| 14.07.2025 | 30,61 | 30,98 | 30,53 | 30,96 | 0,52% | 1.427.534,00 |
| 11.07.2025 | 30,59 | 30,81 | 30,53 | 30,80 | 0,36% | 1.609.624,00 |
| 10.07.2025 | 30,79 | 31,08 | 30,61 | 30,69 | 0,26% | 1.680.290,00 |
| 09.07.2025 | 30,05 | 30,64 | 29,97 | 30,61 | 2,17% | 1.964.411,00 |
| 08.07.2025 | 30,45 | 30,64 | 29,94 | 29,96 | -1,80% | 1.762.988,00 |
| 07.07.2025 | 30,53 | 30,74 | 30,44 | 30,51 | 0,10% | 1.559.422,00 |
| 04.07.2025 | 30,28 | 30,49 | 30,20 | 30,48 | 0,03% | 1.749.665,00 |
| 03.07.2025 | 30,60 | 30,76 | 30,41 | 30,47 | -0,10% | 1.567.066,00 |
| 02.07.2025 | 30,64 | 30,86 | 30,50 | 30,50 | 0,07% | 1.588.076,00 |
| 01.07.2025 | 30,40 | 30,48 | 30,15 | 30,48 | 0,76% | 1.366.296,00 |
| 30.06.2025 | 30,76 | 30,76 | 30,25 | 30,25 | -1,08% | 2.151.575,00 |
| 27.06.2025 | 30,47 | 30,77 | 30,45 | 30,58 | 0,86% | 1.441.851,00 |
| 26.06.2025 | 30,18 | 30,63 | 30,16 | 30,32 | 1,24% | 1.699.334,00 |
| 25.06.2025 | 29,96 | 30,29 | 29,81 | 29,95 | 0,47% | 1.480.146,00 |
| 24.06.2025 | 30,01 | 30,12 | 29,81 | 29,81 | 0,98% | 2.317.621,00 |
| 23.06.2025 | 29,16 | 29,54 | 29,11 | 29,52 | 0,34% | 2.321.533,00 |
| 20.06.2025 | 29,66 | 29,66 | 29,25 | 29,42 | -0,54% | 4.419.928,00 |
| 19.06.2025 | 29,65 | 29,75 | 29,54 | 29,58 | -0,90% | 1.380.115,00 |
| 18.06.2025 | 29,98 | 30,10 | 29,70 | 29,85 | -0,20% | 1.774.293,00 |
| 17.06.2025 | 30,22 | 30,22 | 29,74 | 29,91 | -1,45% | 2.616.240,00 |
| 16.06.2025 | 30,18 | 30,56 | 30,09 | 30,35 | 0,50% | 2.117.760,00 |
| 13.06.2025 | 30,15 | 30,34 | 30,08 | 30,20 | -1,18% | 1.975.462,00 |
| 12.06.2025 | 30,62 | 30,71 | 30,30 | 30,56 | -0,29% | 1.666.595,00 |
| 11.06.2025 | 30,46 | 30,66 | 30,29 | 30,65 | 0,82% | 1.804.189,00 |
| 10.06.2025 | 30,20 | 30,47 | 30,01 | 30,40 | 1,10% | 2.346.031,00 |
| 09.06.2025 | 30,07 | 30,25 | 29,88 | 30,07 | 0,07% | 1.177.992,00 |
| 06.06.2025 | 30,28 | 30,32 | 30,05 | 30,05 | -0,63% | 1.191.636,00 |
| 05.06.2025 | 30,14 | 30,29 | 29,96 | 30,24 | 0,00% | 1.456.373,00 |
| 04.06.2025 | 30,20 | 30,37 | 29,89 | 30,24 | 0,43% | 2.011.025,00 |
| 03.06.2025 | 30,51 | 30,51 | 29,95 | 30,11 | -1,44% | 1.388.294,00 |
| 02.06.2025 | 30,32 | 30,56 | 30,08 | 30,55 | 0,89% | 2.498.149,00 |
| 30.05.2025 | 30,20 | 30,38 | 30,10 | 30,28 | 0,77% | 9.286.609,00 |
| 29.05.2025 | 29,90 | 30,23 | 29,86 | 30,05 | 0,30% | 894.007,00 |
| 28.05.2025 | 30,19 | 30,26 | 29,86 | 29,96 | -1,02% | 1.734.289,00 |
| 27.05.2025 | 30,42 | 30,46 | 30,12 | 30,27 | -0,49% | 1.446.366,00 |
| 26.05.2025 | 30,61 | 30,70 | 30,40 | 30,42 | 0,16% | 1.054.343,00 |
| 23.05.2025 | 30,85 | 30,95 | 29,97 | 30,37 | -1,68% | 2.008.033,00 |
| 22.05.2025 | 31,24 | 31,27 | 30,73 | 30,89 | -1,44% | 1.779.829,00 |
| 21.05.2025 | 31,13 | 31,35 | 31,09 | 31,34 | 0,35% | 1.681.940,00 |
| 20.05.2025 | 31,03 | 31,24 | 30,95 | 31,23 | 1,00% | 1.336.526,00 |
| 19.05.2025 | 30,56 | 30,94 | 30,45 | 30,92 | 1,74% | 2.321.146,00 |
| 16.05.2025 | 30,53 | 30,53 | 30,19 | 30,39 | 0,60% | 1.636.834,00 |
| 15.05.2025 | 29,99 | 30,34 | 29,81 | 30,21 | 1,31% | 2.027.778,00 |
| 14.05.2025 | 29,76 | 30,15 | 29,70 | 29,82 | 0,17% | 2.820.386,00 |
| 13.05.2025 | 30,42 | 30,48 | 29,77 | 29,77 | -1,94% | 2.400.873,00 |
| 12.05.2025 | 30,78 | 31,01 | 29,97 | 30,36 | -4,77% | 3.279.226,00 |
| 09.05.2025 | 31,73 | 32,02 | 31,70 | 31,88 | 0,69% | 1.672.769,00 |
| 08.05.2025 | 31,70 | 31,86 | 31,44 | 31,66 | -0,28% | 1.978.975,00 |
| 07.05.2025 | 32,30 | 32,30 | 31,41 | 31,75 | -2,10% | 2.520.763,00 |
| 06.05.2025 | 32,31 | 32,60 | 32,18 | 32,43 | 0,75% | 3.045.576,00 |
| 05.05.2025 | 32,24 | 32,36 | 32,12 | 32,19 | -0,16% | 1.356.370,00 |
| 02.05.2025 | 32,48 | 32,64 | 32,21 | 32,24 | 0,19% | 1.701.273,00 |
| 30.04.2025 | 32,00 | 32,27 | 31,84 | 32,18 | 1,10% | 2.178.373,00 |
| 29.04.2025 | 31,75 | 32,05 | 31,67 | 31,83 | 0,44% | 1.325.252,00 |
| 28.04.2025 | 31,64 | 31,87 | 31,60 | 31,69 | 0,41% | 1.458.189,00 |
| 25.04.2025 | 31,48 | 31,75 | 31,47 | 31,56 | 0,45% | 1.161.999,00 |
| 24.04.2025 | 31,29 | 31,52 | 31,22 | 31,42 | 0,51% | 1.704.035,00 |
| 23.04.2025 | 31,68 | 31,73 | 31,15 | 31,26 | 0,19% | 2.113.449,00 |
| 22.04.2025 | 30,99 | 31,28 | 30,81 | 31,20 | 0,68% | 1.831.402,00 |
| 17.04.2025 | 30,92 | 31,09 | 30,60 | 30,99 | 0,16% | 2.061.847,00 |
| 16.04.2025 | 30,40 | 30,96 | 30,22 | 30,94 | 0,13% | 2.009.053,00 |
| 15.04.2025 | 30,03 | 30,90 | 30,02 | 30,90 | 3,28% | 2.391.776,00 |
| 14.04.2025 | 29,84 | 30,03 | 29,39 | 29,92 | 0,64% | 2.092.446,00 |
| 11.04.2025 | 29,75 | 30,06 | 29,31 | 29,73 | 0,95% | 2.407.683,00 |
| 10.04.2025 | 30,76 | 30,76 | 29,45 | 29,45 | 4,03% | 3.682.775,00 |
| 09.04.2025 | 27,67 | 28,41 | 27,51 | 28,31 | -0,77% | 4.324.511,00 |
| 08.04.2025 | 28,63 | 28,90 | 27,85 | 28,53 | 0,92% | 5.042.286,00 |
| 07.04.2025 | 27,60 | 29,74 | 27,20 | 28,27 | -8,12% | 8.411.540,00 |
| 04.04.2025 | 32,44 | 32,54 | 30,61 | 30,77 | -5,61% | 5.304.743,00 |
| 03.04.2025 | 32,14 | 32,70 | 31,96 | 32,60 | -0,12% | 2.704.984,00 |
| 02.04.2025 | 32,20 | 32,64 | 32,20 | 32,64 | 0,80% | 1.734.472,00 |
| 01.04.2025 | 31,87 | 32,42 | 31,87 | 32,38 | 1,98% | 2.356.438,00 |
| 31.03.2025 | 32,04 | 32,07 | 31,64 | 31,75 | -1,24% | 4.005.702,00 |
| 28.03.2025 | 32,05 | 32,28 | 31,92 | 32,15 | 0,16% | 1.804.791,00 |
| 27.03.2025 | 31,53 | 32,22 | 31,51 | 32,10 | 0,98% | 2.995.334,00 |
| 26.03.2025 | 31,83 | 31,89 | 31,71 | 31,79 | -0,13% | 1.898.157,00 |