31,305€
-0,02%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 31,40 | 31,65 | 31,22 | 31,36 | 0,16% | 1.046.104,00 |
| 24.09.2026 | 31,30 | 31,44 | 31,03 | 31,31 | 0,03% | 1.196.288,00 |
| 23.09.2026 | 31,60 | 31,67 | 31,30 | 31,30 | -0,82% | 1.018.007,00 |
| 22.09.2026 | 31,61 | 31,82 | 31,42 | 31,56 | -0,13% | 1.229.716,00 |
| 21.09.2026 | 31,74 | 31,80 | 31,50 | 31,60 | -0,44% | 1.039.525,00 |
| 18.09.2026 | 32,00 | 32,06 | 31,48 | 31,74 | -1,15% | 3.233.454,00 |
| 17.09.2026 | 31,91 | 32,29 | 31,91 | 32,11 | 0,78% | 1.884.141,00 |
| 16.09.2026 | 31,52 | 31,99 | 31,48 | 31,86 | 1,14% | 1.555.347,00 |
| 15.09.2026 | 31,35 | 31,53 | 31,07 | 31,50 | 0,48% | 1.565.916,00 |
| 14.09.2026 | 31,40 | 31,48 | 31,08 | 31,35 | -0,29% | 1.295.773,00 |
| 11.09.2026 | 31,55 | 31,70 | 31,31 | 31,44 | 0,00% | 1.854.570,00 |
| 10.09.2026 | 31,60 | 31,81 | 31,25 | 31,44 | -0,38% | 1.533.237,00 |
| 09.09.2026 | 32,06 | 32,61 | 31,55 | 31,56 | -1,22% | 2.275.696,00 |
| 08.09.2026 | 31,86 | 31,98 | 31,72 | 31,95 | 0,13% | 1.298.107,00 |
| 07.09.2026 | 31,87 | 32,10 | 31,85 | 31,91 | 0,03% | 1.091.570,00 |
| 04.09.2026 | 31,69 | 32,04 | 31,66 | 31,90 | 0,28% | 1.721.333,00 |
| 03.09.2026 | 32,07 | 32,08 | 31,54 | 31,81 | -0,22% | 2.178.974,00 |
| 02.09.2026 | 32,44 | 32,62 | 31,86 | 31,88 | -2,09% | 1.285.405,00 |
| 01.09.2026 | 32,80 | 32,87 | 32,34 | 32,56 | -0,12% | 1.509.368,00 |
| 31.08.2026 | 32,84 | 33,03 | 32,60 | 32,60 | -0,76% | 1.784.007,00 |
| 28.08.2026 | 32,75 | 33,05 | 32,70 | 32,85 | 0,83% | 1.227.835,00 |
| 27.08.2026 | 33,90 | 33,90 | 32,46 | 32,58 | -3,92% | 2.701.118,00 |
| 26.08.2026 | 34,11 | 34,25 | 33,91 | 33,91 | -0,41% | 997.877,00 |
| 25.08.2026 | 34,12 | 34,22 | 33,95 | 34,05 | 0,06% | 825.144,00 |
| 24.08.2026 | 34,11 | 34,25 | 33,92 | 34,03 | -0,18% | 783.901,00 |
| 21.08.2026 | 34,36 | 34,59 | 34,09 | 34,09 | -0,55% | 1.827.440,00 |
| 20.08.2026 | 34,36 | 34,55 | 33,97 | 34,28 | 0,62% | 1.362.846,00 |
| 19.08.2026 | 34,06 | 34,29 | 33,95 | 34,07 | 0,68% | 1.060.817,00 |
| 18.08.2026 | 33,90 | 33,96 | 33,71 | 33,84 | 0,00% | 991.070,00 |
| 17.08.2026 | 34,16 | 34,16 | 33,75 | 33,84 | -0,56% | 1.077.418,00 |
| 14.08.2026 | 34,24 | 34,28 | 33,75 | 34,03 | -0,56% | 1.270.828,00 |
| 13.08.2026 | 34,44 | 34,49 | 34,19 | 34,22 | -0,73% | 1.011.495,00 |
| 12.08.2026 | 34,65 | 34,67 | 34,32 | 34,47 | 0,17% | 1.259.788,00 |
| 11.08.2026 | 34,62 | 34,66 | 34,34 | 34,41 | -0,46% | 849.100,00 |
| 10.08.2026 | 35,22 | 35,22 | 34,57 | 34,57 | -1,76% | 1.265.340,00 |
| 07.08.2026 | 35,15 | 35,31 | 34,79 | 35,19 | 0,34% | 1.279.800,00 |
| 06.08.2026 | 35,47 | 35,47 | 35,06 | 35,07 | -0,62% | 1.295.012,00 |
| 05.08.2026 | 35,20 | 35,63 | 35,16 | 35,29 | 0,89% | 1.327.616,00 |
| 04.08.2026 | 34,50 | 35,04 | 34,40 | 34,98 | 1,98% | 1.647.998,00 |
| 03.08.2026 | 34,56 | 34,83 | 34,16 | 34,30 | -0,49% | 2.342.756,00 |
| 31.07.2026 | 35,74 | 36,02 | 34,47 | 34,47 | -3,72% | 3.106.657,00 |
| 30.07.2026 | 35,49 | 36,49 | 35,33 | 35,80 | 1,85% | 1.919.838,00 |
| 29.07.2026 | 35,75 | 35,90 | 34,98 | 35,15 | -1,49% | 1.825.643,00 |
| 28.07.2026 | 35,58 | 35,93 | 35,31 | 35,68 | -1,03% | 1.809.996,00 |
| 27.07.2026 | 36,95 | 37,06 | 36,05 | 36,05 | -1,48% | 1.605.070,00 |
| 24.07.2026 | 36,84 | 37,07 | 36,59 | 36,59 | -0,52% | 1.645.587,00 |
| 23.07.2026 | 37,28 | 37,29 | 36,64 | 36,78 | -1,26% | 1.264.450,00 |
| 22.07.2026 | 36,74 | 37,33 | 36,61 | 37,25 | 1,83% | 1.256.960,00 |
| 21.07.2026 | 37,05 | 37,30 | 36,41 | 36,58 | -1,61% | 1.312.082,00 |
| 20.07.2026 | 37,36 | 37,57 | 37,18 | 37,18 | -0,88% | 1.547.104,00 |
| 17.07.2026 | 37,30 | 37,60 | 37,23 | 37,51 | 0,78% | 1.605.467,00 |
| 16.07.2026 | 37,39 | 37,46 | 36,76 | 37,22 | -0,80% | 1.259.660,00 |
| 15.07.2026 | 37,38 | 37,61 | 37,30 | 37,52 | 0,16% | 1.403.999,00 |
| 14.07.2026 | 36,97 | 37,66 | 36,90 | 37,46 | 1,38% | 1.333.083,00 |
| 13.07.2026 | 36,23 | 36,95 | 36,23 | 36,95 | 1,85% | 1.806.538,00 |
| 10.07.2026 | 36,46 | 36,68 | 36,22 | 36,28 | -0,66% | 1.802.640,00 |
| 09.07.2026 | 36,70 | 36,87 | 36,52 | 36,52 | -0,49% | 2.027.329,00 |
| 08.07.2026 | 36,80 | 37,02 | 36,39 | 36,70 | -0,84% | 1.919.548,00 |
| 07.07.2026 | 37,09 | 37,48 | 36,89 | 37,01 | -0,19% | 1.645.602,00 |
| 06.07.2026 | 37,51 | 37,62 | 36,99 | 37,08 | -1,15% | 1.532.982,00 |
| 03.07.2026 | 36,74 | 37,62 | 36,74 | 37,51 | 2,80% | 1.315.385,00 |
| 02.07.2026 | 35,77 | 36,57 | 35,70 | 36,49 | 2,10% | 1.397.407,00 |
| 01.07.2026 | 36,33 | 36,36 | 35,64 | 35,74 | -1,92% | 3.290.568,00 |
| 30.06.2026 | 36,26 | 36,44 | 36,08 | 36,44 | 0,97% | 2.259.312,00 |
| 29.06.2026 | 36,24 | 36,33 | 35,87 | 36,09 | -0,39% | 1.934.050,00 |
| 26.06.2026 | 36,16 | 36,37 | 36,04 | 36,23 | 0,22% | 1.753.854,00 |
| 25.06.2026 | 35,10 | 36,38 | 34,91 | 36,15 | 1,46% | 1.912.905,00 |
| 24.06.2026 | 35,90 | 35,90 | 35,53 | 35,63 | -1,06% | 2.678.510,00 |
| 23.06.2026 | 35,97 | 36,11 | 35,52 | 36,01 | -0,03% | 1.708.228,00 |
| 22.06.2026 | 36,05 | 36,22 | 35,54 | 36,02 | -0,17% | 1.357.628,00 |
| 19.06.2026 | 35,90 | 36,08 | 35,84 | 36,08 | 0,36% | 5.135.208,00 |
| 18.06.2026 | 36,01 | 36,12 | 35,64 | 35,95 | 0,11% | 1.713.675,00 |
| 17.06.2026 | 35,90 | 35,92 | 35,67 | 35,91 | 0,08% | 1.393.377,00 |
| 16.06.2026 | 35,57 | 35,96 | 35,57 | 35,88 | 0,79% | 1.413.168,00 |
| 15.06.2026 | 35,71 | 35,81 | 35,50 | 35,60 | 0,39% | 1.310.955,00 |
| 12.06.2026 | 35,60 | 35,65 | 35,19 | 35,46 | 0,74% | 1.473.412,00 |
| 11.06.2026 | 34,78 | 35,42 | 34,73 | 35,20 | 1,44% | 1.693.835,00 |
| 10.06.2026 | 34,25 | 34,79 | 34,17 | 34,70 | 1,67% | 1.800.391,00 |
| 09.06.2026 | 34,77 | 34,92 | 34,13 | 34,13 | -1,56% | 1.722.002,00 |
| 08.06.2026 | 34,70 | 34,91 | 34,57 | 34,67 | -0,60% | 1.076.321,00 |
| 05.06.2026 | 34,81 | 35,08 | 34,73 | 34,88 | 0,87% | 1.414.114,00 |
| 04.06.2026 | 35,00 | 35,19 | 34,52 | 34,58 | -1,37% | 1.501.111,00 |
| 03.06.2026 | 34,60 | 35,21 | 34,49 | 35,06 | 2,22% | 2.637.910,00 |
| 02.06.2026 | 34,28 | 34,56 | 34,23 | 34,30 | 0,50% | 1.507.388,00 |
| 01.06.2026 | 34,54 | 34,67 | 34,05 | 34,13 | -1,73% | 1.527.224,00 |
| 29.05.2026 | 34,69 | 34,75 | 34,47 | 34,73 | 0,49% | 4.683.107,00 |
| 28.05.2026 | 34,86 | 34,93 | 34,48 | 34,56 | -1,03% | 1.218.858,00 |
| 27.05.2026 | 35,15 | 35,23 | 34,82 | 34,92 | -0,96% | 1.287.064,00 |
| 26.05.2026 | 35,26 | 35,44 | 35,13 | 35,26 | -0,20% | 1.239.966,00 |
| 25.05.2026 | 34,90 | 35,42 | 34,90 | 35,33 | 1,84% | 1.122.325,00 |
| 22.05.2026 | 34,45 | 34,76 | 34,35 | 34,69 | 0,52% | 1.265.332,00 |
| 21.05.2026 | 34,49 | 34,60 | 34,24 | 34,51 | -0,17% | 1.342.926,00 |
| 20.05.2026 | 34,20 | 34,81 | 34,06 | 34,57 | 0,88% | 1.539.753,00 |
| 19.05.2026 | 34,29 | 34,58 | 34,08 | 34,27 | 0,20% | 1.356.538,00 |
| 18.05.2026 | 33,60 | 34,20 | 33,16 | 34,20 | 1,73% | 2.071.903,00 |
| 15.05.2026 | 34,50 | 34,57 | 33,62 | 33,62 | -3,00% | 1.739.528,00 |
| 14.05.2026 | 34,80 | 34,92 | 34,66 | 34,66 | 0,58% | 1.196.365,00 |
| 13.05.2026 | 34,32 | 34,53 | 34,15 | 34,46 | 0,55% | 1.373.980,00 |
| 12.05.2026 | 34,52 | 34,53 | 34,04 | 34,27 | -1,04% | 1.293.988,00 |
| 11.05.2026 | 34,08 | 34,70 | 33,88 | 34,63 | -3,32% | 1.816.736,00 |