26,645€
-1,39%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 29,53 | 29,88 | 29,41 | 29,64 | 0,41% | 1.376.172,00 |
| 30.09.2024 | 29,60 | 29,63 | 28,92 | 29,52 | -1,80% | 2.615.711,00 |
| 27.09.2024 | 29,88 | 30,22 | 29,88 | 30,06 | 0,40% | 1.970.155,00 |
| 26.09.2024 | 29,82 | 30,17 | 29,81 | 29,94 | 0,98% | 1.298.412,00 |
| 25.09.2024 | 29,68 | 29,77 | 29,44 | 29,65 | -0,90% | 1.368.464,00 |
| 24.09.2024 | 30,00 | 30,09 | 29,69 | 29,92 | 0,34% | 1.145.826,00 |
| 23.09.2024 | 30,18 | 30,18 | 29,57 | 29,82 | -1,19% | 1.321.897,00 |
| 20.09.2024 | 30,23 | 30,54 | 30,18 | 30,18 | 0,13% | 3.274.060,00 |
| 19.09.2024 | 30,30 | 30,50 | 29,92 | 30,14 | 0,03% | 2.009.639,00 |
| 18.09.2024 | 30,24 | 30,38 | 30,13 | 30,13 | -0,36% | 1.165.861,00 |
| 17.09.2024 | 30,22 | 30,56 | 30,16 | 30,24 | 0,40% | 1.406.959,00 |
| 16.09.2024 | 29,79 | 30,12 | 29,77 | 30,12 | 1,14% | 1.310.536,00 |
| 13.09.2024 | 29,80 | 29,96 | 29,62 | 29,78 | 0,27% | 1.084.908,00 |
| 12.09.2024 | 29,81 | 30,18 | 29,59 | 29,70 | 0,78% | 1.497.555,00 |
| 11.09.2024 | 29,50 | 29,53 | 29,17 | 29,47 | -0,14% | 1.442.011,00 |
| 10.09.2024 | 29,82 | 30,01 | 29,50 | 29,51 | -0,97% | 1.377.850,00 |
| 09.09.2024 | 29,60 | 29,85 | 29,60 | 29,80 | 0,68% | 1.064.730,00 |
| 06.09.2024 | 29,90 | 29,98 | 29,60 | 29,60 | -0,87% | 1.226.139,00 |
| 05.09.2024 | 29,55 | 30,31 | 29,52 | 29,86 | 0,98% | 1.452.040,00 |
| 04.09.2024 | 29,38 | 29,63 | 29,28 | 29,57 | -0,84% | 1.345.526,00 |
| 03.09.2024 | 29,78 | 29,96 | 29,64 | 29,82 | -0,07% | 930.729,00 |
| 02.09.2024 | 29,90 | 29,98 | 29,74 | 29,84 | -0,33% | 715.712,00 |
| 30.08.2024 | 29,90 | 30,12 | 29,90 | 29,94 | 0,54% | 1.848.267,00 |
| 29.08.2024 | 29,48 | 29,83 | 29,48 | 29,78 | 0,61% | 1.178.992,00 |
| 28.08.2024 | 29,42 | 29,67 | 29,41 | 29,60 | 0,89% | 1.039.446,00 |
| 27.08.2024 | 29,46 | 29,66 | 29,34 | 29,34 | -0,37% | 962.442,00 |
| 26.08.2024 | 29,40 | 29,55 | 29,40 | 29,45 | -0,20% | 490.104,00 |
| 23.08.2024 | 29,10 | 29,51 | 29,08 | 29,51 | 1,76% | 1.211.730,00 |
| 22.08.2024 | 29,00 | 29,30 | 28,96 | 29,00 | -0,31% | 863.885,00 |
| 21.08.2024 | 28,70 | 29,18 | 28,70 | 29,09 | 1,22% | 1.106.115,00 |
| 20.08.2024 | 28,84 | 28,95 | 28,69 | 28,74 | 0,10% | 795.353,00 |
| 19.08.2024 | 28,47 | 28,87 | 28,47 | 28,71 | 1,09% | 1.087.835,00 |
| 16.08.2024 | 28,23 | 28,47 | 28,14 | 28,40 | 1,00% | 1.160.071,00 |
| 15.08.2024 | 28,22 | 28,30 | 28,01 | 28,12 | 0,11% | 1.207.395,00 |
| 14.08.2024 | 28,07 | 28,37 | 27,86 | 28,09 | 0,46% | 1.102.638,00 |
| 13.08.2024 | 27,83 | 28,03 | 27,78 | 27,96 | 0,72% | 1.210.076,00 |
| 12.08.2024 | 27,81 | 27,97 | 27,67 | 27,76 | -0,14% | 929.604,00 |
| 09.08.2024 | 27,60 | 27,85 | 27,52 | 27,80 | 0,83% | 1.169.030,00 |
| 08.08.2024 | 27,69 | 27,76 | 27,38 | 27,57 | -0,90% | 1.367.753,00 |
| 07.08.2024 | 27,30 | 28,11 | 27,25 | 27,82 | 2,17% | 2.300.087,00 |
| 06.08.2024 | 27,18 | 27,52 | 27,00 | 27,23 | 0,00% | 2.108.211,00 |
| 05.08.2024 | 27,90 | 27,96 | 26,47 | 27,23 | -3,81% | 3.412.045,00 |
| 02.08.2024 | 28,62 | 28,73 | 28,05 | 28,31 | 0,50% | 3.091.189,00 |
| 01.08.2024 | 28,93 | 28,97 | 28,04 | 28,17 | -3,00% | 2.871.336,00 |