26,770€
-1,00%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,65 | 26,75 | 26,65 | 26,75 | -1,04% | 520,00 |
| 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 |
| 06.11.2024 | 29,82 | 29,86 | 28,93 | 29,10 | -1,26% | 4.699,00 |
| 05.11.2024 | 29,21 | 29,50 | 29,21 | 29,47 | 1,13% | 1.203,00 |
| 04.11.2024 | 29,27 | 29,49 | 29,14 | 29,14 | -0,55% | 628,00 |
| 01.11.2024 | 29,21 | 29,43 | 29,21 | 29,30 | 0,45% | 407,00 |
| 31.10.2024 | 29,20 | 29,21 | 29,17 | 29,17 | -0,92% | 650,00 |
| 30.10.2024 | 29,50 | 29,52 | 29,29 | 29,44 | -0,84% | 1.483,00 |
| 29.10.2024 | 29,96 | 30,00 | 29,60 | 29,69 | -0,24% | 1.111,00 |
| 28.10.2024 | 29,64 | 29,83 | 29,40 | 29,76 | 2,20% | 1.250,00 |
| 25.10.2024 | 29,19 | 29,37 | 29,10 | 29,12 | -0,95% | 11.099,00 |
| 24.10.2024 | 29,93 | 30,04 | 29,40 | 29,40 | -1,74% | 1.254,00 |
| 23.10.2024 | 29,99 | 30,09 | 29,88 | 29,92 | -0,23% | 2.068,00 |
| 22.10.2024 | 29,97 | 29,99 | 29,50 | 29,99 | -0,66% | 1.933,00 |
| 21.10.2024 | 30,65 | 30,65 | 30,19 | 30,19 | -1,24% | 1.017,00 |
| 18.10.2024 | 30,60 | 30,64 | 30,52 | 30,57 | 0,30% | 3.737,00 |
| 17.10.2024 | 30,18 | 31,00 | 30,18 | 30,48 | 1,74% | 5.910,00 |
| 16.10.2024 | 29,76 | 30,05 | 29,76 | 29,96 | 0,37% | 1.534,00 |
| 15.10.2024 | 30,27 | 30,32 | 29,85 | 29,85 | -0,70% | 2.963,00 |
| 14.10.2024 | 30,05 | 30,06 | 29,81 | 30,06 | 0,84% | 6.320,00 |
| 11.10.2024 | 29,68 | 29,81 | 29,68 | 29,81 | 1,22% | 830,00 |
| 10.10.2024 | 29,59 | 29,61 | 29,44 | 29,45 | 0,65% | 14.218,00 |
| 09.10.2024 | 29,30 | 29,32 | 29,23 | 29,26 | -0,17% | 653,00 |
| 08.10.2024 | 29,00 | 29,31 | 29,00 | 29,31 | 0,34% | 3.057,00 |
| 07.10.2024 | 29,51 | 29,51 | 29,20 | 29,21 | -0,61% | 1.506,00 |
| 04.10.2024 | 29,12 | 29,39 | 29,12 | 29,39 | 1,98% | 868,00 |
| 03.10.2024 | 29,19 | 29,26 | 28,80 | 28,82 | -1,74% | 790,00 |
| 02.10.2024 | 29,62 | 29,62 | 29,22 | 29,33 | -1,05% | 2.996,00 |
| 01.10.2024 | 29,54 | 29,90 | 29,49 | 29,64 | 0,27% | 1.158,00 |
| 30.09.2024 | 29,59 | 29,59 | 28,96 | 29,56 | -1,70% | 3.483,00 |
| 27.09.2024 | 30,06 | 30,14 | 30,06 | 30,07 | 0,30% | 278,00 |
| 26.09.2024 | 29,87 | 30,10 | 29,87 | 29,98 | 1,01% | 751,00 |
| 25.09.2024 | 29,78 | 29,80 | 29,50 | 29,68 | -0,84% | 1.310,00 |
| 24.09.2024 | 30,00 | 30,04 | 29,78 | 29,93 | 0,23% | 281,00 |
| 23.09.2024 | 30,13 | 30,13 | 29,60 | 29,86 | -1,09% | 376,00 |
| 20.09.2024 | 30,37 | 30,37 | 30,19 | 30,19 | 0,10% | 6,00 |
| 19.09.2024 | 30,34 | 30,46 | 29,94 | 30,16 | 0,00% | 1.170,00 |
| 18.09.2024 | 30,26 | 30,38 | 30,16 | 30,16 | -0,26% | 617,00 |
| 17.09.2024 | 30,27 | 30,40 | 30,19 | 30,24 | 0,40% | 861,00 |
| 16.09.2024 | 29,85 | 30,12 | 29,77 | 30,12 | 1,14% | 2.217,00 |
| 13.09.2024 | 29,93 | 29,93 | 29,71 | 29,78 | 0,30% | 558,00 |
| 12.09.2024 | 30,15 | 30,15 | 29,69 | 29,69 | 0,71% | 3.895,00 |
| 11.09.2024 | 29,48 | 29,48 | 29,43 | 29,48 | 0,00% | 110,00 |
| 10.09.2024 | 29,70 | 29,94 | 29,48 | 29,48 | -1,14% | 460,00 |
| 09.09.2024 | 29,75 | 29,82 | 29,75 | 29,82 | 0,61% | 419,00 |
| 06.09.2024 | 29,87 | 29,94 | 29,64 | 29,64 | -0,80% | 2.668,00 |
| 05.09.2024 | 29,70 | 30,21 | 29,70 | 29,88 | 1,05% | 8.585,00 |
| 04.09.2024 | 29,42 | 29,61 | 29,33 | 29,57 | -0,87% | 1.291,00 |
| 03.09.2024 | 29,89 | 29,96 | 29,71 | 29,83 | 0,03% | 857,00 |
| 02.09.2024 | 30,01 | 30,01 | 29,82 | 29,82 | -0,47% | 1.574,00 |
| 30.08.2024 | 30,00 | 30,06 | 29,95 | 29,96 | 0,57% | 773,00 |
| 29.08.2024 | 29,59 | 29,79 | 29,59 | 29,79 | 0,64% | 4.544,00 |
| 28.08.2024 | 29,42 | 29,65 | 29,42 | 29,60 | 0,75% | 623,00 |
| 27.08.2024 | 29,56 | 29,56 | 29,38 | 29,38 | -0,10% | 449,00 |
| 26.08.2024 | 29,50 | 29,53 | 29,41 | 29,41 | -0,37% | 441,00 |
| 23.08.2024 | 29,11 | 29,52 | 29,11 | 29,52 | 1,90% | 823,00 |
| 22.08.2024 | 29,27 | 29,27 | 28,97 | 28,97 | -0,34% | 2.138,00 |
| 21.08.2024 | 28,91 | 29,07 | 28,91 | 29,07 | 1,25% | 979,00 |
| 20.08.2024 | 28,90 | 28,90 | 28,70 | 28,71 | 0,07% | 1.049,00 |
| 19.08.2024 | 28,49 | 28,84 | 28,49 | 28,69 | 1,16% | 2.042,00 |
| 16.08.2024 | 28,29 | 28,40 | 28,22 | 28,36 | 0,93% | 1.177,00 |
| 15.08.2024 | 28,16 | 28,27 | 28,05 | 28,10 | 0,18% | 1.207,00 |
| 14.08.2024 | 27,93 | 28,05 | 27,90 | 28,05 | 0,36% | 3.421,00 |
| 13.08.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,61% | - |
| 12.08.2024 | 27,91 | 27,91 | 27,75 | 27,78 | -0,04% | 791,00 |
| 09.08.2024 | 27,73 | 27,79 | 27,55 | 27,79 | 0,80% | 1.244,00 |
| 08.08.2024 | 27,69 | 27,72 | 27,42 | 27,57 | -0,93% | 1.307,00 |
| 07.08.2024 | 27,46 | 28,07 | 27,46 | 27,83 | 2,20% | 3.494,00 |
| 06.08.2024 | 27,42 | 27,42 | 27,03 | 27,23 | -0,11% | 2.802,00 |
| 05.08.2024 | 27,46 | 27,46 | 26,57 | 27,26 | -3,67% | 9.319,00 |
| 02.08.2024 | 28,50 | 28,69 | 28,08 | 28,30 | 0,60% | 2.784,00 |