30,270€
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,19 | 30,19 | 30,09 | 30,09 | -0,59% | 2.552,00 |
| 05.06.2025 | 30,00 | 30,28 | 30,00 | 30,27 | 1,31% | 1.822,00 |
| 04.06.2025 | 30,05 | 30,28 | 29,88 | 29,88 | -0,73% | 5.829,00 |
| 03.06.2025 | 30,48 | 30,48 | 30,04 | 30,10 | -1,51% | 712,00 |
| 02.06.2025 | 30,55 | 30,56 | 30,26 | 30,56 | 0,92% | 1.010,00 |
| 30.05.2025 | 30,21 | 30,34 | 30,21 | 30,28 | 0,73% | 1.048,00 |
| 29.05.2025 | 29,99 | 30,19 | 29,99 | 30,06 | 0,33% | 1.366,00 |
| 28.05.2025 | 30,16 | 30,16 | 29,86 | 29,96 | -1,06% | 2.034,00 |
| 27.05.2025 | 30,36 | 30,36 | 30,18 | 30,28 | -0,49% | 1.117,00 |
| 26.05.2025 | 30,64 | 30,64 | 30,40 | 30,43 | 0,13% | 2.357,00 |
| 23.05.2025 | 30,88 | 30,88 | 30,00 | 30,39 | -1,71% | 4.172,00 |
| 22.05.2025 | 31,17 | 31,17 | 30,76 | 30,92 | -1,31% | 3.318,00 |
| 21.05.2025 | 31,24 | 31,33 | 31,17 | 31,33 | 0,32% | 1.977,00 |
| 20.05.2025 | 31,14 | 31,24 | 31,05 | 31,23 | 1,07% | 879,00 |
| 19.05.2025 | 30,61 | 30,90 | 30,51 | 30,90 | 1,68% | 3.270,00 |
| 16.05.2025 | 30,39 | 30,49 | 30,24 | 30,39 | 0,60% | 5.308,00 |
| 15.05.2025 | 29,95 | 30,30 | 29,83 | 30,21 | 1,27% | 13.657,00 |
| 14.05.2025 | 29,84 | 30,11 | 29,75 | 29,83 | 0,20% | 4.352,00 |
| 13.05.2025 | 30,35 | 30,45 | 29,77 | 29,77 | -0,93% | 8.233,00 |
| 12.05.2025 | 30,77 | 30,77 | 30,00 | 30,05 | -5,92% | 3.257,00 |
| 09.05.2025 | 31,77 | 32,01 | 31,77 | 31,94 | 0,88% | 11.374,00 |
| 08.05.2025 | 31,67 | 31,79 | 31,50 | 31,66 | -0,38% | 1.418,00 |
| 07.05.2025 | 31,97 | 31,97 | 31,55 | 31,78 | -2,09% | 4.090,00 |
| 06.05.2025 | 32,39 | 32,49 | 32,39 | 32,46 | 0,74% | 667,00 |
| 05.05.2025 | 32,25 | 32,32 | 32,15 | 32,22 | 0,00% | 815,00 |
| 02.05.2025 | 32,43 | 32,45 | 32,22 | 32,22 | 0,22% | 427,00 |
| 30.04.2025 | 32,07 | 32,28 | 31,88 | 32,15 | 0,88% | 2.409,00 |
| 29.04.2025 | 32,00 | 32,01 | 31,62 | 31,87 | 0,60% | 27.669,00 |
| 28.04.2025 | 31,76 | 31,85 | 31,68 | 31,68 | 0,44% | 10.011,00 |
| 25.04.2025 | 31,53 | 31,74 | 31,53 | 31,54 | 0,51% | 694,00 |
| 24.04.2025 | 31,38 | 31,47 | 31,26 | 31,38 | 0,35% | 463,00 |
| 23.04.2025 | 31,50 | 31,61 | 31,26 | 31,27 | 0,13% | 2.420,00 |
| 22.04.2025 | 30,99 | 31,23 | 30,97 | 31,23 | 0,81% | 285,00 |
| 17.04.2025 | 30,97 | 31,02 | 30,71 | 30,98 | 0,23% | 1.303,00 |
| 16.04.2025 | 30,33 | 30,91 | 30,30 | 30,91 | -0,03% | 4.724,00 |
| 15.04.2025 | 30,39 | 30,92 | 30,39 | 30,92 | 3,38% | 1.426,00 |
| 14.04.2025 | 29,64 | 30,00 | 29,47 | 29,91 | 0,61% | 6.777,00 |
| 11.04.2025 | 29,72 | 30,06 | 29,39 | 29,73 | 0,92% | 2.333,00 |
| 10.04.2025 | 30,57 | 30,57 | 29,46 | 29,46 | 4,14% | 9.095,00 |
| 09.04.2025 | 27,85 | 28,44 | 27,60 | 28,29 | -0,67% | 12.987,00 |
| 08.04.2025 | 28,45 | 28,83 | 27,90 | 28,48 | 0,92% | 13.449,00 |
| 07.04.2025 | 28,25 | 29,51 | 28,15 | 28,22 | -8,29% | 15.005,00 |
| 04.04.2025 | 32,34 | 32,34 | 30,77 | 30,77 | -5,50% | 3.070,00 |
| 03.04.2025 | 32,09 | 32,71 | 32,09 | 32,56 | -0,21% | 4.606,00 |
| 02.04.2025 | 32,40 | 32,63 | 32,33 | 32,63 | 0,77% | 1.745,00 |
| 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 |