35,800€
3,17%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 34,51 | 35,43 | 34,51 | 35,32 | 1,77% | - |
| 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 |
| 08.05.2026 | 35,60 | 35,91 | 35,45 | 35,82 | -0,25% | 1.614.812,00 |
| 07.05.2026 | 36,36 | 36,61 | 35,91 | 35,91 | -0,80% | 1.667.624,00 |
| 06.05.2026 | 35,67 | 36,55 | 35,23 | 36,20 | 1,49% | 2.487.416,00 |
| 05.05.2026 | 35,30 | 35,91 | 35,25 | 35,67 | 1,02% | 2.128.933,00 |
| 04.05.2026 | 35,87 | 36,02 | 35,13 | 35,31 | -1,75% | 1.955.958,00 |
| 30.04.2026 | 34,74 | 36,11 | 34,67 | 35,94 | 3,25% | 2.232.399,00 |
| 29.04.2026 | 35,69 | 35,72 | 34,67 | 34,81 | -2,38% | 1.615.963,00 |
| 28.04.2026 | 35,65 | 36,02 | 35,59 | 35,66 | 0,31% | 1.947.026,00 |
| 27.04.2026 | 35,54 | 35,86 | 35,43 | 35,55 | -0,03% | 1.803.574,00 |
| 24.04.2026 | 35,46 | 35,78 | 35,33 | 35,56 | -0,14% | 1.087.605,00 |
| 23.04.2026 | 35,01 | 35,61 | 34,95 | 35,61 | 0,94% | 1.101.425,00 |
| 22.04.2026 | 35,34 | 35,54 | 35,18 | 35,28 | 0,00% | 1.308.982,00 |
| 21.04.2026 | 35,51 | 35,76 | 35,28 | 35,28 | -0,65% | 817.742,00 |
| 20.04.2026 | 35,40 | 35,51 | 35,25 | 35,51 | -0,11% | 1.310.244,00 |
| 17.04.2026 | 35,15 | 35,66 | 34,74 | 35,55 | 0,88% | 2.400.961,00 |
| 16.04.2026 | 35,36 | 35,64 | 35,23 | 35,24 | -0,20% | 1.526.816,00 |
| 15.04.2026 | 35,32 | 35,59 | 35,18 | 35,31 | -0,14% | 1.881.280,00 |
| 14.04.2026 | 34,60 | 35,44 | 34,55 | 35,36 | 2,37% | 2.227.977,00 |
| 13.04.2026 | 34,74 | 34,79 | 34,43 | 34,54 | -1,60% | 2.047.556,00 |
| 10.04.2026 | 34,84 | 35,12 | 34,74 | 35,10 | 0,60% | 1.732.541,00 |
| 09.04.2026 | 34,70 | 34,89 | 34,62 | 34,89 | 0,90% | 1.643.986,00 |
| 08.04.2026 | 34,50 | 34,78 | 34,16 | 34,58 | 3,44% | 2.707.916,00 |
| 07.04.2026 | 33,55 | 33,88 | 33,38 | 33,43 | -0,09% | 1.821.750,00 |
| 02.04.2026 | 32,84 | 33,47 | 32,69 | 33,46 | 1,15% | 1.732.078,00 |
| 01.04.2026 | 33,20 | 33,49 | 33,08 | 33,08 | 1,29% | 2.194.225,00 |
| 31.03.2026 | 32,60 | 33,08 | 32,58 | 32,66 | 0,62% | 2.559.786,00 |
| 30.03.2026 | 31,89 | 32,46 | 31,85 | 32,46 | 1,82% | 2.225.701,00 |
| 27.03.2026 | 32,20 | 32,25 | 31,64 | 31,88 | -0,75% | 2.308.126,00 |
| 26.03.2026 | 32,13 | 32,27 | 31,91 | 32,12 | -0,68% | 1.514.590,00 |
| 25.03.2026 | 32,16 | 32,56 | 32,12 | 32,34 | 2,12% | 2.004.365,00 |
| 24.03.2026 | 31,63 | 31,76 | 31,21 | 31,67 | 0,83% | 1.850.528,00 |
| 23.03.2026 | 30,47 | 32,17 | 30,13 | 31,41 | 1,00% | 3.540.088,00 |
| 20.03.2026 | 31,86 | 32,06 | 30,97 | 31,10 | -1,64% | 4.922.666,00 |
| 19.03.2026 | 32,07 | 32,09 | 31,58 | 31,62 | -2,71% | 2.257.203,00 |
| 18.03.2026 | 33,28 | 33,28 | 32,41 | 32,50 | -2,08% | 2.482.775,00 |
| 17.03.2026 | 32,82 | 33,50 | 32,82 | 33,19 | 1,22% | 1.626.104,00 |
| 16.03.2026 | 32,83 | 33,06 | 32,66 | 32,79 | -0,39% | 1.774.867,00 |
| 13.03.2026 | 33,15 | 33,45 | 32,74 | 32,92 | -0,93% | 1.953.181,00 |
| 12.03.2026 | 32,84 | 33,24 | 32,71 | 33,23 | 0,97% | 1.857.286,00 |
| 11.03.2026 | 33,12 | 33,35 | 32,91 | 32,91 | -0,66% | 2.135.087,00 |
| 10.03.2026 | 33,00 | 33,31 | 32,79 | 33,13 | 2,25% | 2.935.235,00 |
| 09.03.2026 | 31,93 | 32,47 | 31,53 | 32,40 | -1,01% | 2.634.152,00 |
| 06.03.2026 | 33,36 | 33,38 | 32,33 | 32,73 | -1,39% | 2.285.298,00 |
| 05.03.2026 | 33,40 | 34,03 | 33,11 | 33,19 | -0,72% | 1.826.495,00 |
| 04.03.2026 | 33,21 | 33,79 | 33,19 | 33,43 | 0,54% | 1.656.000,00 |
| 03.03.2026 | 33,61 | 33,84 | 32,98 | 33,25 | -4,12% | 3.452.030,00 |
| 02.03.2026 | 35,20 | 35,45 | 34,61 | 34,68 | -3,56% | 2.995.855,00 |
| 27.02.2026 | 35,43 | 35,96 | 35,19 | 35,96 | 1,50% | 2.777.598,00 |
| 26.02.2026 | 34,74 | 35,81 | 34,55 | 35,43 | 0,20% | 2.236.283,00 |
| 25.02.2026 | 35,01 | 35,51 | 35,00 | 35,36 | 0,80% | 2.347.997,00 |
| 24.02.2026 | 34,70 | 35,22 | 34,57 | 35,08 | 1,50% | 2.015.475,00 |
| 23.02.2026 | 34,56 | 34,80 | 34,40 | 34,56 | 0,32% | 1.749.621,00 |
| 20.02.2026 | 33,95 | 34,54 | 33,80 | 34,45 | 0,82% | 1.837.781,00 |
| 19.02.2026 | 33,73 | 34,26 | 33,65 | 34,17 | 0,35% | 1.479.283,00 |
| 18.02.2026 | 33,77 | 34,15 | 33,73 | 34,05 | 1,01% | 1.731.836,00 |
| 17.02.2026 | 33,99 | 34,46 | 33,44 | 33,71 | -1,03% | 1.831.135,00 |
| 16.02.2026 | 33,56 | 34,17 | 33,43 | 34,06 | 1,82% | 2.000.402,00 |
| 13.02.2026 | 33,32 | 33,68 | 32,94 | 33,45 | 0,36% | 2.078.228,00 |
| 12.02.2026 | 33,10 | 33,33 | 32,78 | 33,33 | 1,03% | 2.033.678,00 |
| 11.02.2026 | 32,42 | 33,00 | 32,31 | 32,99 | 2,07% | 2.232.187,00 |
| 10.02.2026 | 32,11 | 32,34 | 31,96 | 32,32 | 0,87% | 1.338.487,00 |
| 09.02.2026 | 32,15 | 32,15 | 31,91 | 32,04 | 0,06% | 1.282.251,00 |
| 06.02.2026 | 31,83 | 32,22 | 31,79 | 32,02 | 0,53% | 1.660.067,00 |
| 05.02.2026 | 32,00 | 32,08 | 31,33 | 31,85 | -0,78% | 1.812.881,00 |
| 04.02.2026 | 32,01 | 32,34 | 31,89 | 32,10 | 0,44% | 1.443.222,00 |
| 03.02.2026 | 31,70 | 32,08 | 31,51 | 31,96 | 1,36% | 1.872.226,00 |
| 02.02.2026 | 31,64 | 31,88 | 31,36 | 31,53 | -0,32% | 2.175.442,00 |
| 30.01.2026 | 31,59 | 31,93 | 31,54 | 31,63 | 0,22% | 1.744.646,00 |
| 29.01.2026 | 31,50 | 31,79 | 31,40 | 31,56 | 0,48% | 1.337.246,00 |
| 28.01.2026 | 31,16 | 31,41 | 30,94 | 31,41 | 0,80% | 1.439.576,00 |
| 27.01.2026 | 30,80 | 31,20 | 30,68 | 31,16 | 1,43% | 1.664.048,00 |
| 26.01.2026 | 30,46 | 30,89 | 30,46 | 30,72 | 1,55% | 1.634.227,00 |
| 23.01.2026 | 30,00 | 30,25 | 29,89 | 30,25 | 0,97% | 1.519.187,00 |
| 22.01.2026 | 29,59 | 30,24 | 29,59 | 29,96 | 1,97% | 1.609.767,00 |
| 21.01.2026 | 28,83 | 29,43 | 28,78 | 29,38 | 1,56% | 1.795.142,00 |
| 20.01.2026 | 29,47 | 29,47 | 28,85 | 28,93 | -1,87% | 1.964.171,00 |