27,310€
0,48%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,17 | 27,47 | 27,11 | 27,47 | 1,07% | 1.806.807,00 |
| 20.02.2025 | 27,22 | 27,48 | 27,18 | 27,18 | -0,11% | 1.730.471,00 |
| 19.02.2025 | 27,31 | 27,61 | 27,11 | 27,21 | -0,58% | 2.373.053,00 |
| 18.02.2025 | 27,71 | 27,79 | 27,36 | 27,37 | -1,23% | 2.341.864,00 |
| 17.02.2025 | 27,51 | 27,77 | 27,43 | 27,71 | 0,29% | 1.246.161,00 |
| 14.02.2025 | 27,49 | 27,76 | 27,35 | 27,63 | 0,80% | 1.941.496,00 |
| 13.02.2025 | 26,89 | 27,59 | 26,89 | 27,41 | 2,35% | 2.816.375,00 |
| 12.02.2025 | 27,51 | 27,69 | 26,78 | 26,78 | -2,08% | 3.722.896,00 |
| 11.02.2025 | 27,71 | 27,80 | 27,29 | 27,35 | -1,05% | 1.946.420,00 |
| 10.02.2025 | 27,81 | 27,96 | 27,62 | 27,64 | -0,50% | 1.855.885,00 |
| 07.02.2025 | 27,90 | 28,09 | 27,69 | 27,78 | 0,07% | 2.060.529,00 |
| 06.02.2025 | 27,40 | 27,78 | 27,39 | 27,76 | 1,06% | 2.269.318,00 |
| 05.02.2025 | 27,68 | 27,69 | 27,25 | 27,47 | -1,01% | 1.550.716,00 |
| 04.02.2025 | 27,44 | 27,78 | 27,30 | 27,75 | 1,43% | 2.312.519,00 |
| 03.02.2025 | 26,99 | 27,42 | 26,95 | 27,36 | -0,69% | 2.470.585,00 |
| 31.01.2025 | 27,57 | 27,94 | 27,41 | 27,55 | 0,00% | 2.411.906,00 |
| 30.01.2025 | 27,40 | 27,56 | 27,17 | 27,55 | 0,62% | 1.681.903,00 |
| 29.01.2025 | 27,30 | 27,60 | 27,21 | 27,38 | -0,36% | 2.155.138,00 |
| 28.01.2025 | 27,25 | 27,63 | 27,04 | 27,48 | 1,29% | 1.992.833,00 |
| 27.01.2025 | 26,81 | 27,41 | 26,81 | 27,13 | 0,71% | 2.508.383,00 |
| 24.01.2025 | 27,29 | 27,42 | 26,87 | 26,94 | -0,88% | 2.032.096,00 |
| 23.01.2025 | 27,10 | 27,34 | 27,03 | 27,18 | 0,11% | 1.790.884,00 |
| 22.01.2025 | 27,78 | 27,81 | 27,15 | 27,15 | -1,99% | 1.876.946,00 |
| 21.01.2025 | 27,24 | 27,70 | 27,22 | 27,70 | 1,02% | 1.831.767,00 |
| 20.01.2025 | 27,50 | 27,53 | 27,11 | 27,42 | 0,00% | 1.404.979,00 |
| 17.01.2025 | 27,06 | 27,55 | 27,05 | 27,42 | 2,24% | 3.560.681,00 |
| 16.01.2025 | 26,84 | 26,88 | 26,23 | 26,82 | -0,26% | 2.240.927,00 |
| 15.01.2025 | 26,81 | 27,04 | 26,71 | 26,89 | 0,90% | 1.766.169,00 |
| 14.01.2025 | 26,75 | 26,98 | 26,60 | 26,65 | 1,02% | 1.719.676,00 |
| 13.01.2025 | 26,26 | 26,55 | 26,18 | 26,38 | -0,34% | 1.355.931,00 |
| 10.01.2025 | 26,94 | 27,00 | 26,40 | 26,47 | -1,82% | 2.236.035,00 |
| 09.01.2025 | 26,94 | 27,08 | 26,76 | 26,96 | -0,15% | 992.742,00 |
| 08.01.2025 | 27,15 | 27,22 | 26,71 | 27,00 | -0,63% | 1.596.590,00 |
| 07.01.2025 | 27,24 | 27,45 | 26,87 | 27,17 | 0,00% | 1.651.600,00 |
| 06.01.2025 | 26,83 | 27,25 | 26,71 | 27,17 | 1,68% | 1.921.226,00 |
| 03.01.2025 | 27,29 | 27,32 | 26,66 | 26,72 | -1,87% | 1.494.853,00 |
| 02.01.2025 | 27,30 | 27,39 | 26,96 | 27,23 | 0,44% | 955.272,00 |
| 31.12.2024 | 26,80 | 27,21 | 26,77 | 27,11 | 1,01% | 764.730,00 |
| 30.12.2024 | 26,92 | 27,07 | 26,80 | 26,84 | -0,37% | 784.850,00 |
| 27.12.2024 | 26,74 | 26,95 | 26,67 | 26,94 | 0,52% | 988.218,00 |
| 24.12.2024 | 26,79 | 26,97 | 26,72 | 26,80 | 0,26% | 483.988,00 |
| 23.12.2024 | 26,74 | 26,87 | 26,65 | 26,73 | -0,26% | 1.129.550,00 |
| 20.12.2024 | 26,56 | 26,80 | 26,32 | 26,80 | -0,11% | 4.488.149,00 |
| 19.12.2024 | 26,59 | 26,86 | 26,53 | 26,83 | -0,70% | 2.197.555,00 |
| 18.12.2024 | 27,11 | 27,27 | 27,02 | 27,02 | -0,95% | 1.894.206,00 |
| 17.12.2024 | 27,30 | 27,39 | 27,12 | 27,28 | -1,23% | 2.263.992,00 |
| 16.12.2024 | 27,75 | 27,86 | 27,33 | 27,62 | -0,86% | 1.756.751,00 |
| 13.12.2024 | 27,94 | 28,08 | 27,86 | 27,86 | -0,78% | 1.171.242,00 |
| 12.12.2024 | 27,96 | 28,16 | 27,88 | 28,08 | 0,18% | 1.784.921,00 |
| 11.12.2024 | 28,00 | 28,18 | 27,96 | 28,03 | 0,00% | 1.259.880,00 |
| 10.12.2024 | 28,29 | 28,36 | 28,01 | 28,03 | -1,06% | 1.567.864,00 |
| 09.12.2024 | 28,36 | 28,52 | 28,26 | 28,33 | 0,28% | 1.553.302,00 |
| 06.12.2024 | 28,11 | 28,47 | 28,06 | 28,25 | 0,50% | 2.016.047,00 |
| 05.12.2024 | 27,45 | 28,11 | 27,39 | 28,11 | 2,70% | 2.312.377,00 |
| 04.12.2024 | 27,27 | 27,59 | 27,27 | 27,37 | -0,11% | 1.435.321,00 |
| 03.12.2024 | 27,36 | 27,63 | 27,33 | 27,40 | 0,26% | 1.319.578,00 |
| 02.12.2024 | 27,05 | 27,71 | 27,04 | 27,33 | -0,87% | 2.074.043,00 |
| 29.11.2024 | 27,40 | 27,58 | 27,27 | 27,57 | 0,07% | 1.631.476,00 |
| 28.11.2024 | 27,10 | 27,65 | 27,10 | 27,55 | 1,92% | 2.002.525,00 |
| 27.11.2024 | 27,20 | 27,20 | 26,54 | 27,03 | -1,17% | 2.916.171,00 |
| 26.11.2024 | 27,66 | 27,77 | 27,35 | 27,35 | -1,58% | 2.141.530,00 |
| 25.11.2024 | 28,02 | 28,24 | 27,72 | 27,79 | -0,18% | 3.525.065,00 |
| 22.11.2024 | 28,00 | 28,06 | 27,58 | 27,84 | -0,34% | 2.418.090,00 |
| 21.11.2024 | 27,98 | 28,06 | 27,75 | 27,94 | -0,20% | - |
| 20.11.2024 | 28,33 | 28,45 | 27,98 | 27,99 | -0,67% | 1.427.118,00 |
| 19.11.2024 | 28,50 | 28,66 | 27,87 | 28,18 | -0,88% | 1.691.416,00 |
| 18.11.2024 | 28,75 | 28,95 | 28,26 | 28,43 | -0,52% | 1.362.190,00 |
| 15.11.2024 | 28,49 | 28,87 | 28,44 | 28,58 | 0,39% | 1.850.931,00 |
| 14.11.2024 | 28,21 | 28,53 | 28,21 | 28,47 | 1,28% | 2.119.301,00 |
| 13.11.2024 | 28,07 | 28,43 | 27,90 | 28,11 | -0,25% | 2.188.795,00 |
| 12.11.2024 | 28,65 | 28,69 | 28,13 | 28,18 | -2,36% | 2.051.518,00 |
| 11.11.2024 | 28,63 | 29,04 | 28,63 | 28,86 | 1,55% | 1.474.874,00 |
| 08.11.2024 | 28,45 | 28,69 | 28,17 | 28,42 | -0,46% | 2.139.007,00 |
| 07.11.2024 | 29,20 | 29,33 | 28,40 | 28,55 | -1,89% | 2.809.097,00 |
| 06.11.2024 | 29,80 | 29,89 | 28,89 | 29,10 | -1,26% | 2.448.102,00 |
| 05.11.2024 | 29,13 | 29,68 | 29,11 | 29,47 | 1,17% | 1.120.239,00 |
| 04.11.2024 | 29,17 | 29,52 | 29,11 | 29,13 | -0,55% | 849.315,00 |
| 01.11.2024 | 29,09 | 29,46 | 29,08 | 29,29 | 0,41% | 1.074.884,00 |
| 31.10.2024 | 29,17 | 29,28 | 28,93 | 29,17 | -0,82% | 1.875.515,00 |
| 30.10.2024 | 29,53 | 29,60 | 29,18 | 29,41 | -0,94% | 1.656.769,00 |
| 29.10.2024 | 29,90 | 30,02 | 29,56 | 29,69 | -0,24% | 1.522.061,00 |
| 28.10.2024 | 29,40 | 29,81 | 29,38 | 29,76 | 2,23% | 1.397.948,00 |
| 25.10.2024 | 29,24 | 29,42 | 29,05 | 29,11 | -0,95% | 1.412.185,00 |
| 24.10.2024 | 29,96 | 30,04 | 29,39 | 29,39 | -1,74% | 1.896.582,00 |
| 23.10.2024 | 29,88 | 30,14 | 29,88 | 29,91 | -0,27% | 993.361,00 |
| 22.10.2024 | 30,00 | 30,01 | 29,39 | 29,99 | -0,63% | 1.737.190,00 |
| 21.10.2024 | 30,57 | 30,67 | 30,15 | 30,18 | -1,28% | 1.701.362,00 |
| 18.10.2024 | 30,33 | 30,76 | 30,30 | 30,57 | -0,10% | 6.085.722,00 |
| 17.10.2024 | 30,14 | 31,03 | 30,06 | 30,60 | 2,00% | 2.458.383,00 |
| 16.10.2024 | 29,74 | 30,13 | 29,58 | 30,00 | 0,22% | 1.790.626,00 |
| 15.10.2024 | 30,23 | 30,36 | 29,91 | 29,94 | -0,45% | - |
| 14.10.2024 | 29,96 | 30,16 | 29,81 | 30,07 | 0,91% | 1.643.398,00 |
| 11.10.2024 | 29,56 | 29,86 | 29,53 | 29,80 | 1,05% | 1.335.323,00 |
| 10.10.2024 | 29,27 | 29,63 | 29,27 | 29,49 | 0,82% | 1.060.814,00 |
| 09.10.2024 | 29,30 | 29,44 | 29,22 | 29,25 | -0,10% | 1.140.499,00 |
| 08.10.2024 | 29,00 | 29,28 | 28,83 | 29,28 | 0,38% | 1.162.477,00 |
| 07.10.2024 | 29,51 | 29,53 | 29,10 | 29,17 | -0,75% | 1.166.253,00 |
| 04.10.2024 | 28,79 | 29,48 | 28,79 | 29,39 | 2,08% | 1.637.323,00 |
| 03.10.2024 | 29,21 | 29,30 | 28,67 | 28,79 | -1,77% | 1.563.889,00 |
| 02.10.2024 | 29,63 | 29,63 | 29,21 | 29,31 | -1,11% | 1.425.504,00 |