28,650€
0,39%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 28,43 | 28,86 | 28,43 | 28,69 | 0,53% | - |
| 08.10.2025 | 28,44 | 28,88 | 28,40 | 28,54 | 0,35% | 1.621.690,00 |
| 07.10.2025 | 28,51 | 28,57 | 28,20 | 28,44 | -0,07% | 1.336.616,00 |
| 06.10.2025 | 28,60 | 28,70 | 27,69 | 28,46 | -2,40% | 2.643.698,00 |
| 03.10.2025 | 29,25 | 29,30 | 28,81 | 29,16 | -0,21% | 1.284.780,00 |
| 02.10.2025 | 28,95 | 29,22 | 28,80 | 29,22 | 0,93% | 1.429.138,00 |
| 01.10.2025 | 28,97 | 29,14 | 28,83 | 28,95 | -0,10% | 1.175.004,00 |
| 30.09.2025 | 28,85 | 29,06 | 28,62 | 28,98 | 0,63% | 1.481.547,00 |
| 29.09.2025 | 29,06 | 29,08 | 28,64 | 28,80 | -0,76% | 1.364.711,00 |
| 26.09.2025 | 28,85 | 29,02 | 28,75 | 29,02 | 1,01% | 1.234.798,00 |
| 25.09.2025 | 28,70 | 28,88 | 28,61 | 28,73 | -0,28% | 1.001.261,00 |
| 24.09.2025 | 29,22 | 29,34 | 28,73 | 28,81 | -0,66% | 1.485.590,00 |
| 23.09.2025 | 29,20 | 29,40 | 28,94 | 29,00 | -0,21% | 988.805,00 |
| 22.09.2025 | 28,75 | 29,06 | 28,64 | 29,06 | 0,90% | 905.414,00 |
| 19.09.2025 | 28,78 | 29,08 | 28,75 | 28,80 | 0,84% | 2.646.617,00 |
| 18.09.2025 | 28,57 | 28,67 | 28,37 | 28,56 | -0,21% | 1.310.863,00 |
| 17.09.2025 | 28,70 | 28,76 | 28,57 | 28,62 | -0,42% | 1.252.516,00 |
| 16.09.2025 | 29,30 | 29,30 | 28,68 | 28,74 | -1,58% | 1.716.959,00 |
| 15.09.2025 | 29,28 | 29,45 | 29,15 | 29,20 | 0,21% | 1.635.811,00 |
| 12.09.2025 | 29,15 | 29,28 | 28,91 | 29,14 | 0,21% | 1.233.114,00 |
| 11.09.2025 | 28,96 | 29,23 | 28,93 | 29,08 | 0,28% | 1.250.081,00 |
| 10.09.2025 | 28,96 | 29,22 | 28,78 | 29,00 | 0,62% | 1.271.098,00 |
| 09.09.2025 | 28,70 | 28,94 | 28,70 | 28,82 | 0,73% | 1.856.238,00 |
| 08.09.2025 | 28,42 | 28,67 | 28,42 | 28,61 | 0,67% | 1.203.497,00 |
| 05.09.2025 | 28,47 | 28,56 | 28,32 | 28,42 | 0,00% | 1.902.547,00 |
| 04.09.2025 | 28,14 | 28,54 | 28,09 | 28,42 | 1,46% | 1.920.773,00 |
| 03.09.2025 | 27,50 | 28,10 | 27,43 | 28,01 | 1,60% | 2.403.656,00 |
| 02.09.2025 | 27,85 | 27,93 | 27,48 | 27,57 | -1,15% | 2.004.470,00 |
| 01.09.2025 | 28,20 | 28,26 | 27,84 | 27,89 | -1,13% | 940.019,00 |
| 29.08.2025 | 28,35 | 28,37 | 28,02 | 28,21 | -0,32% | 1.658.191,00 |
| 28.08.2025 | 28,42 | 28,56 | 28,11 | 28,30 | -0,14% | 2.059.480,00 |
| 27.08.2025 | 28,40 | 28,64 | 28,25 | 28,34 | -1,15% | 2.243.560,00 |
| 26.08.2025 | 28,49 | 28,77 | 28,17 | 28,67 | -1,85% | 3.644.305,00 |
| 25.08.2025 | 30,31 | 30,31 | 29,07 | 29,21 | -3,82% | 2.303.473,00 |
| 22.08.2025 | 30,33 | 30,53 | 30,32 | 30,37 | -0,07% | 878.942,00 |
| 21.08.2025 | 30,64 | 30,68 | 30,38 | 30,39 | -0,88% | 990.464,00 |
| 20.08.2025 | 30,72 | 30,75 | 30,47 | 30,66 | 0,33% | 1.114.672,00 |
| 19.08.2025 | 30,14 | 30,62 | 30,12 | 30,56 | 1,33% | 1.060.849,00 |
| 18.08.2025 | 30,88 | 30,98 | 30,08 | 30,16 | -2,24% | 1.164.029,00 |
| 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 |