32,455€
0,39%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 32,40 | 32,43 | 32,33 | 32,33 | -0,15% | 211,00 |
| 01.04.2025 | 32,20 | 32,38 | 32,10 | 32,38 | 1,89% | 687,00 |
| 31.03.2025 | 31,94 | 31,94 | 31,65 | 31,78 | -1,24% | 2.369,00 |
| 28.03.2025 | 32,09 | 32,29 | 32,09 | 32,18 | 0,25% | 2.367,00 |
| 27.03.2025 | 31,65 | 32,20 | 31,65 | 32,10 | 0,91% | 1.594,00 |
| 26.03.2025 | 31,93 | 31,93 | 31,77 | 31,81 | -0,06% | 817,00 |
| 25.03.2025 | 31,60 | 31,99 | 31,60 | 31,83 | 1,05% | 3.878,00 |
| 24.03.2025 | 31,76 | 31,81 | 31,47 | 31,50 | 0,41% | 1.642,00 |
| 21.03.2025 | 31,42 | 31,42 | 31,37 | 31,37 | -0,22% | 198,00 |
| 20.03.2025 | 31,64 | 31,68 | 31,40 | 31,44 | -0,63% | 3.459,00 |
| 19.03.2025 | 31,73 | 31,92 | 31,59 | 31,64 | -0,19% | 9.759,00 |
| 18.03.2025 | 31,45 | 31,70 | 31,44 | 31,70 | 1,60% | 3.291,00 |
| 17.03.2025 | 31,14 | 31,44 | 31,10 | 31,20 | 2,09% | 17.143,00 |
| 14.03.2025 | 30,43 | 30,67 | 30,34 | 30,56 | 0,39% | 1.364,00 |
| 13.03.2025 | 30,40 | 30,60 | 30,40 | 30,44 | 0,30% | 10.794,00 |
| 12.03.2025 | 30,30 | 30,52 | 30,30 | 30,35 | 0,30% | 5.960,00 |
| 11.03.2025 | 30,58 | 30,68 | 30,09 | 30,26 | -0,66% | 3.123,00 |
| 10.03.2025 | 31,05 | 31,05 | 30,46 | 30,46 | -1,01% | 2.258,00 |
| 07.03.2025 | 30,53 | 30,77 | 30,29 | 30,77 | 1,18% | 1.447,00 |
| 06.03.2025 | 30,06 | 30,56 | 30,06 | 30,41 | 1,06% | 1.226,00 |
| 05.03.2025 | 29,55 | 30,28 | 29,55 | 30,09 | 2,49% | 3.260,00 |
| 04.03.2025 | 29,49 | 29,70 | 29,11 | 29,36 | 0,58% | 4.451,00 |
| 03.03.2025 | 28,95 | 29,22 | 28,57 | 29,19 | 1,50% | 2.397,00 |
| 28.02.2025 | 28,46 | 28,76 | 28,46 | 28,76 | 0,91% | 2.277,00 |
| 27.02.2025 | 28,44 | 28,66 | 28,34 | 28,50 | 0,60% | 1.656,00 |
| 26.02.2025 | 28,25 | 28,54 | 28,23 | 28,33 | 0,93% | 2.350,00 |
| 25.02.2025 | 28,18 | 28,20 | 28,01 | 28,07 | -0,57% | 6.271,00 |
| 24.02.2025 | 27,78 | 28,50 | 27,77 | 28,23 | 2,73% | 42.473,00 |
| 21.02.2025 | 27,27 | 27,48 | 27,20 | 27,48 | 1,18% | 681,00 |
| 20.02.2025 | 27,32 | 27,45 | 27,16 | 27,16 | -0,22% | 666,00 |
| 19.02.2025 | 27,43 | 27,62 | 27,15 | 27,22 | -0,40% | 3.143,00 |
| 18.02.2025 | 27,65 | 27,70 | 27,33 | 27,33 | -1,23% | 2.502,00 |
| 17.02.2025 | 27,52 | 27,77 | 27,50 | 27,67 | 0,25% | 2.842,00 |
| 14.02.2025 | 27,42 | 27,72 | 27,42 | 27,60 | 0,66% | 2.050,00 |
| 13.02.2025 | 27,05 | 27,49 | 27,05 | 27,42 | 2,28% | 1.892,00 |
| 12.02.2025 | 27,67 | 27,68 | 26,81 | 26,81 | -2,12% | 3.527,00 |
| 11.02.2025 | 27,74 | 27,77 | 27,35 | 27,39 | -1,05% | 2.713,00 |
| 10.02.2025 | 27,90 | 27,95 | 27,66 | 27,68 | -0,43% | 6.212,00 |
| 07.02.2025 | 27,92 | 28,00 | 27,72 | 27,80 | 0,25% | 1.987,00 |
| 06.02.2025 | 27,49 | 27,76 | 27,49 | 27,73 | 1,46% | 3.725,00 |
| 05.02.2025 | 27,63 | 27,63 | 27,32 | 27,33 | -1,55% | 2.472,00 |
| 04.02.2025 | 27,48 | 27,76 | 27,35 | 27,76 | 1,50% | 236,00 |
| 03.02.2025 | 27,08 | 27,35 | 26,99 | 27,35 | -0,73% | 2.042,00 |
| 31.01.2025 | 27,48 | 27,83 | 27,48 | 27,55 | 0,07% | 501,00 |
| 30.01.2025 | 27,33 | 27,53 | 27,25 | 27,53 | 0,62% | 1.127,00 |
| 29.01.2025 | 27,36 | 27,48 | 27,21 | 27,36 | -0,40% | 2.437,00 |
| 28.01.2025 | 27,15 | 27,58 | 27,15 | 27,47 | 1,22% | 3.162,00 |
| 27.01.2025 | 26,99 | 27,32 | 26,99 | 27,14 | 0,71% | 3.151,00 |
| 24.01.2025 | 27,21 | 27,30 | 26,91 | 26,95 | -0,81% | 5.118,00 |
| 23.01.2025 | 27,16 | 27,36 | 27,05 | 27,17 | 0,04% | 3.109,00 |
| 22.01.2025 | 27,71 | 27,71 | 27,16 | 27,16 | -1,98% | 1.529,00 |
| 21.01.2025 | 27,26 | 27,71 | 27,21 | 27,71 | 1,06% | 1.913,00 |
| 20.01.2025 | 27,43 | 27,46 | 27,17 | 27,42 | -0,04% | 5.672,00 |
| 17.01.2025 | 27,06 | 27,50 | 27,06 | 27,43 | 2,16% | 72.646,00 |
| 16.01.2025 | 26,67 | 26,85 | 26,28 | 26,85 | -0,11% | 2.640,00 |
| 15.01.2025 | 26,91 | 26,97 | 26,76 | 26,88 | 0,71% | 8.751,00 |
| 14.01.2025 | 26,68 | 26,85 | 26,62 | 26,69 | 1,14% | 1.149,00 |
| 13.01.2025 | 26,26 | 26,44 | 26,26 | 26,39 | -0,30% | 3.904,00 |
| 10.01.2025 | 26,91 | 26,91 | 26,47 | 26,47 | -1,78% | 5.370,00 |
| 09.01.2025 | 26,86 | 27,07 | 26,81 | 26,95 | -0,22% | 10.297,00 |
| 08.01.2025 | 27,01 | 27,12 | 26,77 | 27,01 | -0,63% | 4.398,00 |
| 07.01.2025 | 27,13 | 27,37 | 27,13 | 27,18 | 0,04% | 4.610,00 |
| 06.01.2025 | 26,90 | 27,20 | 26,69 | 27,17 | 1,68% | 1.928,00 |
| 03.01.2025 | 27,24 | 27,24 | 26,69 | 26,72 | -1,87% | 7.292,00 |
| 02.01.2025 | 27,34 | 27,34 | 26,99 | 27,23 | 0,89% | 2.283,00 |
| 30.12.2024 | 26,95 | 27,00 | 26,95 | 26,99 | 0,15% | 547,00 |
| 27.12.2024 | 26,74 | 26,95 | 26,74 | 26,95 | 0,79% | 3.634,00 |
| 23.12.2024 | 26,76 | 26,86 | 26,68 | 26,74 | -0,22% | 3.245,00 |
| 20.12.2024 | 26,51 | 26,80 | 26,35 | 26,80 | -0,11% | 4.073,00 |
| 19.12.2024 | 26,65 | 26,83 | 26,65 | 26,83 | -0,74% | 837,00 |
| 18.12.2024 | 27,22 | 27,23 | 27,03 | 27,03 | -0,95% | 1.863,00 |
| 17.12.2024 | 27,31 | 27,35 | 27,13 | 27,29 | -1,16% | 5.479,00 |
| 16.12.2024 | 27,82 | 27,83 | 27,30 | 27,61 | -0,86% | 3.339,00 |
| 13.12.2024 | 28,00 | 28,05 | 27,85 | 27,85 | -0,78% | 4.891,00 |
| 12.12.2024 | 28,02 | 28,16 | 27,93 | 28,07 | 0,11% | 10.902,00 |
| 11.12.2024 | 27,98 | 28,11 | 27,98 | 28,04 | 0,04% | 610,00 |
| 10.12.2024 | 28,28 | 28,28 | 28,01 | 28,03 | -1,20% | 514,00 |
| 09.12.2024 | 28,38 | 28,46 | 28,27 | 28,37 | 0,53% | 4.164,00 |
| 06.12.2024 | 28,10 | 28,44 | 28,08 | 28,22 | 0,50% | 3.304,00 |
| 05.12.2024 | 27,65 | 28,08 | 27,65 | 28,08 | 2,48% | 5.721,00 |
| 04.12.2024 | 27,38 | 27,52 | 27,38 | 27,40 | -0,04% | 589,00 |
| 03.12.2024 | 27,43 | 27,55 | 27,36 | 27,41 | 0,26% | 4.108,00 |
| 02.12.2024 | 27,29 | 27,71 | 27,20 | 27,34 | -0,83% | 3.950,00 |
| 29.11.2024 | 27,45 | 27,57 | 27,29 | 27,57 | 0,04% | 904,00 |
| 28.11.2024 | 27,19 | 27,64 | 27,19 | 27,56 | 1,92% | 1.041,00 |
| 27.11.2024 | 27,07 | 27,07 | 26,60 | 27,04 | -1,28% | 4.964,00 |
| 26.11.2024 | 27,51 | 27,70 | 27,39 | 27,39 | -1,44% | 4.043,00 |
| 25.11.2024 | 28,09 | 28,09 | 27,77 | 27,79 | -0,22% | 5.122,00 |
| 22.11.2024 | 27,99 | 28,00 | 27,70 | 27,85 | -0,32% | 714,00 |
| 21.11.2024 | 27,87 | 27,95 | 27,80 | 27,94 | -0,29% | 2.325,00 |
| 20.11.2024 | 28,38 | 28,38 | 28,00 | 28,02 | -0,46% | 1.360,00 |
| 19.11.2024 | 28,54 | 28,54 | 27,90 | 28,15 | -1,09% | 3.067,00 |
| 18.11.2024 | 28,76 | 28,76 | 28,37 | 28,46 | -0,52% | 2.417,00 |
| 15.11.2024 | 28,56 | 28,88 | 28,56 | 28,61 | 0,35% | 4.112,00 |
| 14.11.2024 | 28,38 | 28,51 | 28,30 | 28,51 | 1,42% | 3.372,00 |
| 13.11.2024 | 28,40 | 28,40 | 27,92 | 28,11 | -0,32% | 3.702,00 |
| 12.11.2024 | 28,61 | 28,61 | 28,18 | 28,20 | -2,29% | 2.591,00 |
| 11.11.2024 | 28,67 | 28,99 | 28,67 | 28,86 | 1,58% | 1.921,00 |
| 08.11.2024 | 28,41 | 28,60 | 28,29 | 28,41 | -0,49% | 2.349,00 |
| 07.11.2024 | 29,17 | 29,17 | 28,46 | 28,55 | -1,89% | 13.058,00 |