31,865€
0,65%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 31,76 | 32,01 | 31,69 | 31,86 | 0,62% | - |
| 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% | 1.166.518,00 |
| 24.04.2025 | 31,29 | 31,52 | 31,22 | 31,42 | 0,51% | 1.705.017,00 |
| 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% | 1.838.254,00 |
| 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% | 2.092.892,00 |
| 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 |
| 25.03.2025 | 31,44 | 32,02 | 31,44 | 31,83 | 1,05% | 2.878.033,00 |
| 24.03.2025 | 31,67 | 31,85 | 31,41 | 31,50 | 0,41% | 2.072.619,00 |
| 21.03.2025 | 31,35 | 31,48 | 31,27 | 31,37 | -0,29% | 4.182.685,00 |
| 20.03.2025 | 31,68 | 31,76 | 31,34 | 31,46 | -0,66% | 1.860.775,00 |
| 19.03.2025 | 31,64 | 31,93 | 31,57 | 31,67 | -0,13% | 3.091.592,00 |
| 18.03.2025 | 31,35 | 31,73 | 31,34 | 31,71 | 1,67% | 2.774.430,00 |
| 17.03.2025 | 30,93 | 31,47 | 30,90 | 31,19 | 1,96% | 2.734.980,00 |
| 14.03.2025 | 30,40 | 30,78 | 30,30 | 30,59 | 0,39% | 2.813.477,00 |
| 13.03.2025 | 30,31 | 30,70 | 30,30 | 30,47 | 0,30% | 3.175.661,00 |
| 12.03.2025 | 30,40 | 30,58 | 30,30 | 30,38 | 0,46% | 3.180.314,00 |
| 11.03.2025 | 30,53 | 30,74 | 30,08 | 30,24 | -0,62% | 3.305.469,00 |
| 10.03.2025 | 30,97 | 31,05 | 30,43 | 30,43 | -1,10% | 3.956.536,00 |
| 07.03.2025 | 30,52 | 30,77 | 30,23 | 30,77 | 0,98% | 3.975.492,00 |
| 06.03.2025 | 30,08 | 30,55 | 29,94 | 30,47 | 1,30% | 2.929.500,00 |
| 05.03.2025 | 29,43 | 30,30 | 29,19 | 30,08 | 2,52% | 4.122.482,00 |
| 04.03.2025 | 29,49 | 29,72 | 29,11 | 29,34 | 0,62% | 3.755.721,00 |
| 03.03.2025 | 28,81 | 29,26 | 28,49 | 29,16 | 1,39% | 3.418.545,00 |
| 28.02.2025 | 28,50 | 28,76 | 28,39 | 28,76 | 0,91% | 5.567.787,00 |
| 27.02.2025 | 28,65 | 28,68 | 28,14 | 28,50 | 0,67% | 3.018.965,00 |
| 26.02.2025 | 28,11 | 28,54 | 28,06 | 28,31 | 1,00% | 2.610.126,00 |
| 25.02.2025 | 28,12 | 28,22 | 28,00 | 28,03 | -0,71% | 1.641.621,00 |
| 24.02.2025 | 27,58 | 28,53 | 27,57 | 28,23 | 2,77% | 2.970.134,00 |
| 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 |