34,055€
-0,66%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 34,12 | 34,12 | 33,81 | 34,00 | -0,82% | 9.744,00 |
| 13.08.2026 | 34,37 | 34,37 | 34,23 | 34,28 | -0,46% | 3.200,00 |
| 12.08.2026 | 34,56 | 34,60 | 34,32 | 34,44 | 0,06% | 1.824,00 |
| 11.08.2026 | 34,64 | 34,64 | 34,40 | 34,42 | -0,52% | 1.212,00 |
| 10.08.2026 | 35,20 | 35,20 | 34,60 | 34,60 | -1,79% | 4.995,00 |
| 07.08.2026 | 35,02 | 35,28 | 34,83 | 35,23 | 0,54% | 5.053,00 |
| 06.08.2026 | 35,30 | 35,30 | 35,04 | 35,04 | -0,60% | 2.331,00 |
| 05.08.2026 | 35,24 | 35,55 | 35,20 | 35,25 | 0,71% | 1.390,00 |
| 04.08.2026 | 34,59 | 35,00 | 34,59 | 35,00 | 2,10% | 15.408,00 |
| 03.08.2026 | 34,81 | 34,81 | 34,20 | 34,28 | -0,58% | 6.523,00 |
| 31.07.2026 | 35,97 | 35,97 | 34,48 | 34,48 | -3,69% | 2.078,00 |
| 30.07.2026 | 35,45 | 36,28 | 35,45 | 35,80 | 1,88% | 7.337,00 |
| 29.07.2026 | 35,82 | 35,82 | 35,00 | 35,14 | -1,54% | 3.409,00 |
| 28.07.2026 | 35,56 | 35,89 | 35,56 | 35,69 | -1,19% | 5.587,00 |
| 27.07.2026 | 36,84 | 36,84 | 36,12 | 36,12 | -1,37% | 2.897,00 |
| 24.07.2026 | 36,92 | 37,02 | 36,61 | 36,62 | -0,54% | 3.581,00 |
| 23.07.2026 | 37,12 | 37,21 | 36,82 | 36,82 | -1,15% | 1.697,00 |
| 22.07.2026 | 36,66 | 37,30 | 36,66 | 37,25 | 1,80% | 1.744,00 |
| 21.07.2026 | 36,77 | 36,77 | 36,41 | 36,59 | -1,69% | 2.313,00 |
| 20.07.2026 | 37,42 | 37,47 | 37,21 | 37,22 | -0,75% | 20.539,00 |
| 17.07.2026 | 37,51 | 37,51 | 37,34 | 37,50 | 0,70% | 2.767,00 |
| 16.07.2026 | 37,27 | 37,29 | 36,79 | 37,24 | -0,85% | 1.059,00 |
| 15.07.2026 | 37,44 | 37,56 | 37,38 | 37,56 | 0,32% | 3.631,00 |
| 14.07.2026 | 37,06 | 37,61 | 37,06 | 37,44 | 1,35% | 2.044,00 |
| 13.07.2026 | 36,39 | 36,95 | 36,39 | 36,94 | 1,74% | 2.007,00 |
| 10.07.2026 | 36,62 | 36,62 | 36,25 | 36,31 | -0,66% | 1.428,00 |
| 09.07.2026 | 36,80 | 36,81 | 36,55 | 36,55 | -0,44% | 2.858,00 |
| 08.07.2026 | 36,69 | 36,97 | 36,69 | 36,71 | -0,84% | 3.364,00 |
| 07.07.2026 | 37,22 | 37,39 | 36,91 | 37,02 | -0,16% | 4.937,00 |
| 06.07.2026 | 37,40 | 37,49 | 37,03 | 37,08 | -1,17% | 6.700,00 |
| 03.07.2026 | 37,08 | 37,57 | 37,08 | 37,52 | 2,74% | 3.142,00 |
| 02.07.2026 | 35,85 | 36,55 | 35,85 | 36,52 | 2,15% | 5.291,00 |
| 01.07.2026 | 36,32 | 36,32 | 35,69 | 35,75 | -1,81% | 6.364,00 |
| 30.06.2026 | 36,20 | 36,41 | 36,19 | 36,41 | 0,86% | 292,00 |
| 29.06.2026 | 36,34 | 36,34 | 35,97 | 36,10 | -0,25% | 1.408,00 |
| 26.06.2026 | 36,15 | 36,22 | 36,07 | 36,19 | 0,08% | 1.799,00 |
| 25.06.2026 | 35,65 | 36,31 | 35,65 | 36,16 | 1,43% | 2.774,00 |
| 24.06.2026 | 35,72 | 35,89 | 35,58 | 35,65 | -1,05% | 2.891,00 |
| 23.06.2026 | 35,75 | 36,07 | 35,70 | 36,03 | 0,08% | 2.347,00 |
| 22.06.2026 | 36,13 | 36,13 | 35,60 | 36,00 | -0,17% | 6.392,00 |
| 19.06.2026 | 35,91 | 36,06 | 35,90 | 36,06 | 0,36% | 4.038,00 |
| 18.06.2026 | 35,96 | 36,00 | 35,78 | 35,93 | 0,03% | 2.474,00 |
| 17.06.2026 | 35,84 | 35,92 | 35,68 | 35,92 | 0,08% | 1.080,00 |
| 16.06.2026 | 35,66 | 35,89 | 35,66 | 35,89 | 0,76% | 2.777,00 |
| 15.06.2026 | 35,70 | 35,77 | 35,00 | 35,62 | 0,42% | 4.586,00 |
| 12.06.2026 | 35,50 | 35,50 | 35,26 | 35,47 | 0,77% | 2.679,00 |
| 11.06.2026 | 34,74 | 35,41 | 34,74 | 35,20 | 1,44% | 2.692,00 |
| 10.06.2026 | 34,47 | 34,73 | 34,30 | 34,70 | 1,49% | 1.864,00 |
| 09.06.2026 | 34,90 | 34,90 | 34,19 | 34,19 | -1,38% | 2.823,00 |
| 08.06.2026 | 34,85 | 34,85 | 34,61 | 34,67 | -0,69% | 1.184,00 |
| 05.06.2026 | 34,88 | 34,94 | 34,88 | 34,91 | 0,93% | 745,00 |
| 04.06.2026 | 34,90 | 34,98 | 34,55 | 34,59 | -1,40% | 5.197,00 |
| 03.06.2026 | 35,13 | 35,13 | 34,61 | 35,08 | 2,24% | 2.492,00 |
| 02.06.2026 | 34,43 | 34,43 | 34,30 | 34,31 | 0,53% | 2.369,00 |
| 01.06.2026 | 34,35 | 34,61 | 34,13 | 34,13 | -1,67% | 3.935,00 |
| 29.05.2026 | 34,62 | 34,75 | 34,54 | 34,71 | 0,43% | 1.427,00 |
| 28.05.2026 | 34,82 | 34,82 | 34,56 | 34,56 | -1,06% | 473,00 |
| 27.05.2026 | 35,11 | 35,12 | 34,93 | 34,93 | -0,91% | 2.319,00 |
| 26.05.2026 | 35,38 | 35,38 | 35,18 | 35,25 | -0,23% | 3.509,00 |
| 25.05.2026 | 35,04 | 35,37 | 35,04 | 35,33 | 1,82% | 1.907,00 |
| 22.05.2026 | 34,46 | 34,79 | 34,45 | 34,70 | 0,52% | 3.474,00 |
| 21.05.2026 | 34,56 | 34,56 | 34,28 | 34,52 | -0,14% | 2.052,00 |
| 20.05.2026 | 34,39 | 34,73 | 34,32 | 34,57 | 0,88% | 1.277,00 |
| 19.05.2026 | 34,49 | 34,49 | 34,11 | 34,27 | 0,26% | 3.973,00 |
| 18.05.2026 | 33,41 | 34,18 | 33,35 | 34,18 | 1,79% | 2.379,00 |
| 15.05.2026 | 34,52 | 34,52 | 33,58 | 33,58 | -3,06% | 2.179,00 |
| 14.05.2026 | 34,91 | 34,91 | 34,64 | 34,64 | 0,46% | 1.608,00 |
| 13.05.2026 | 34,30 | 34,85 | 34,20 | 34,48 | 0,73% | 4.111,00 |
| 12.05.2026 | 34,34 | 34,34 | 34,20 | 34,23 | -0,93% | 383,00 |
| 11.05.2026 | 34,12 | 34,62 | 34,12 | 34,55 | -3,68% | 3.827,00 |
| 08.05.2026 | 35,75 | 35,87 | 35,51 | 35,87 | -0,44% | 1.192,00 |
| 07.05.2026 | 36,24 | 36,62 | 36,03 | 36,03 | -1,10% | 4.938,00 |
| 06.05.2026 | 35,39 | 36,46 | 35,39 | 36,43 | 1,96% | 2.365,00 |
| 05.05.2026 | 35,47 | 35,84 | 35,47 | 35,73 | 1,13% | 1.269,00 |
| 04.05.2026 | 35,99 | 35,99 | 35,17 | 35,33 | -1,72% | 7.395,00 |
| 30.04.2026 | 34,83 | 36,06 | 34,83 | 35,95 | 3,36% | 6.974,00 |
| 29.04.2026 | 35,67 | 35,67 | 34,66 | 34,78 | -2,41% | 4.306,00 |
| 28.04.2026 | 35,92 | 35,94 | 35,64 | 35,64 | 0,17% | 2.787,00 |
| 27.04.2026 | 35,55 | 35,88 | 35,54 | 35,58 | 0,06% | 8.539,00 |
| 24.04.2026 | 35,41 | 35,68 | 35,41 | 35,56 | -0,14% | 839,00 |
| 23.04.2026 | 35,07 | 35,61 | 35,07 | 35,61 | 1,08% | 2.654,00 |
| 22.04.2026 | 35,29 | 35,57 | 35,23 | 35,23 | -0,09% | 7.506,00 |
| 21.04.2026 | 35,56 | 35,69 | 35,26 | 35,26 | -0,56% | 1.856,00 |
| 20.04.2026 | 35,34 | 35,46 | 35,26 | 35,46 | -0,23% | 1.962,00 |
| 17.04.2026 | 34,99 | 35,64 | 34,74 | 35,54 | 0,85% | 2.272,00 |
| 16.04.2026 | 35,46 | 35,58 | 35,24 | 35,24 | -0,23% | 3.315,00 |
| 15.04.2026 | 35,45 | 35,54 | 35,19 | 35,32 | -0,06% | 1.928,00 |
| 14.04.2026 | 34,81 | 35,34 | 34,73 | 35,34 | 2,35% | 1.602,00 |
| 13.04.2026 | 34,63 | 34,71 | 34,48 | 34,53 | -1,57% | 4.730,00 |
| 10.04.2026 | 35,00 | 35,09 | 34,93 | 35,08 | 0,60% | 1.708,00 |
| 09.04.2026 | 34,74 | 34,87 | 34,66 | 34,87 | 0,84% | 676,00 |
| 08.04.2026 | 34,64 | 34,70 | 34,25 | 34,58 | 3,35% | 3.686,00 |
| 07.04.2026 | 33,56 | 33,85 | 33,43 | 33,46 | -0,12% | 6.017,00 |
| 02.04.2026 | 32,78 | 33,50 | 32,78 | 33,50 | 1,15% | 2.634,00 |
| 01.04.2026 | 33,40 | 33,42 | 33,12 | 33,12 | 1,47% | 3.253,00 |
| 31.03.2026 | 32,89 | 32,89 | 32,64 | 32,64 | 0,62% | 950,00 |
| 30.03.2026 | 31,96 | 32,44 | 31,96 | 32,44 | 1,66% | 1.935,00 |
| 27.03.2026 | 32,13 | 32,13 | 31,84 | 31,91 | -0,84% | 4.033,00 |
| 26.03.2026 | 32,21 | 32,23 | 31,99 | 32,18 | -0,53% | 8.157,00 |
| 25.03.2026 | 32,21 | 32,44 | 32,21 | 32,35 | 2,24% | 1.927,00 |