29,090€
1,93%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 28,48 | 28,87 | 28,44 | 28,54 | 0,35% | 1.167,00 |
| 07.10.2025 | 28,51 | 28,51 | 28,23 | 28,44 | -0,07% | 2.268,00 |
| 06.10.2025 | 28,60 | 28,60 | 27,80 | 28,46 | -2,40% | 9.468,00 |
| 03.10.2025 | 29,00 | 29,16 | 28,84 | 29,16 | -0,14% | 2.093,00 |
| 02.10.2025 | 28,90 | 29,20 | 28,87 | 29,20 | 0,86% | 1.583,00 |
| 01.10.2025 | 29,09 | 29,09 | 28,95 | 28,95 | -0,07% | 2.705,00 |
| 30.09.2025 | 28,70 | 29,00 | 28,68 | 28,97 | 0,59% | 1.746,00 |
| 29.09.2025 | 28,99 | 28,99 | 28,80 | 28,80 | -0,76% | 2.861,00 |
| 26.09.2025 | 28,85 | 29,02 | 28,81 | 29,02 | 0,97% | 8.154,00 |
| 25.09.2025 | 28,69 | 28,89 | 28,69 | 28,74 | -0,24% | 1.287,00 |
| 24.09.2025 | 29,12 | 29,12 | 28,79 | 28,81 | -0,72% | 2.086,00 |
| 23.09.2025 | 29,25 | 29,37 | 28,99 | 29,02 | -0,14% | 3.229,00 |
| 22.09.2025 | 28,74 | 29,06 | 28,74 | 29,06 | 0,87% | 357,00 |
| 19.09.2025 | 28,82 | 28,85 | 28,81 | 28,81 | 0,91% | 3.180,00 |
| 18.09.2025 | 28,62 | 28,62 | 28,46 | 28,55 | -0,28% | 6.212,00 |
| 17.09.2025 | 28,66 | 28,68 | 28,59 | 28,63 | -0,42% | 1.384,00 |
| 16.09.2025 | 29,10 | 29,21 | 28,70 | 28,75 | -1,57% | 3.586,00 |
| 15.09.2025 | 29,28 | 29,39 | 29,21 | 29,21 | 0,34% | 4.769,00 |
| 12.09.2025 | 29,15 | 29,20 | 29,00 | 29,11 | 2,39% | 4.766,00 |
| 05.09.2025 | 28,39 | 28,54 | 28,37 | 28,43 | 0,04% | 3.625,00 |
| 04.09.2025 | 28,22 | 28,50 | 28,20 | 28,42 | 1,46% | 21.992,00 |
| 03.09.2025 | 27,60 | 28,01 | 27,60 | 28,01 | 1,56% | 3.989,00 |
| 02.09.2025 | 27,94 | 27,94 | 27,50 | 27,58 | -0,97% | 22.050,00 |
| 01.09.2025 | 28,22 | 28,22 | 27,85 | 27,85 | -1,42% | 9.297,00 |
| 29.08.2025 | 28,34 | 28,34 | 28,04 | 28,25 | -0,21% | 18.137,00 |
| 28.08.2025 | 28,54 | 28,54 | 28,18 | 28,31 | -0,14% | 5.442,00 |
| 27.08.2025 | 28,59 | 28,65 | 28,30 | 28,35 | -1,12% | 5.061,00 |
| 26.08.2025 | 28,42 | 28,74 | 28,20 | 28,67 | -1,75% | 7.788,00 |
| 25.08.2025 | 30,23 | 30,23 | 29,13 | 29,18 | -3,95% | 5.393,00 |
| 22.08.2025 | 30,39 | 30,52 | 30,35 | 30,38 | -0,03% | 1.927,00 |
| 21.08.2025 | 30,45 | 30,47 | 30,39 | 30,39 | -0,82% | 179,00 |
| 20.08.2025 | 30,59 | 30,69 | 30,51 | 30,64 | 0,26% | 921,00 |
| 19.08.2025 | 30,29 | 30,60 | 30,29 | 30,56 | 1,33% | 7.420,00 |
| 18.08.2025 | 30,84 | 30,84 | 30,16 | 30,16 | -2,24% | 433,00 |
| 15.08.2025 | 30,79 | 30,86 | 30,71 | 30,85 | 0,98% | 757,00 |
| 14.08.2025 | 30,06 | 30,55 | 30,06 | 30,55 | 2,17% | 1.078,00 |
| 13.08.2025 | 29,91 | 29,91 | 29,86 | 29,90 | 0,20% | 204,00 |
| 12.08.2025 | 30,00 | 30,00 | 29,84 | 29,84 | -0,23% | 1.343,00 |
| 11.08.2025 | 30,06 | 30,06 | 29,80 | 29,91 | -0,23% | 807,00 |
| 08.08.2025 | 30,27 | 30,31 | 29,98 | 29,98 | -0,40% | 834,00 |
| 07.08.2025 | 29,74 | 30,10 | 29,74 | 30,10 | 1,45% | 1.608,00 |
| 06.08.2025 | 29,51 | 29,76 | 29,51 | 29,67 | 0,37% | 1.634,00 |
| 05.08.2025 | 29,55 | 29,56 | 29,50 | 29,56 | 0,03% | 605,00 |
| 04.08.2025 | 29,33 | 29,60 | 29,33 | 29,55 | 0,96% | 1.387,00 |
| 01.08.2025 | 29,33 | 29,46 | 29,25 | 29,27 | -1,45% | 1.937,00 |
| 31.07.2025 | 29,69 | 29,94 | 29,59 | 29,70 | -1,82% | 1.045,00 |
| 30.07.2025 | 30,50 | 30,62 | 30,25 | 30,25 | -1,01% | 1.735,00 |
| 29.07.2025 | 30,41 | 30,67 | 30,41 | 30,56 | 0,43% | 1.526,00 |
| 28.07.2025 | 30,98 | 30,98 | 30,42 | 30,43 | -1,04% | 2.488,00 |
| 25.07.2025 | 30,60 | 30,80 | 30,60 | 30,75 | 0,16% | 901,00 |
| 24.07.2025 | 30,94 | 30,97 | 30,55 | 30,70 | 0,20% | 554,00 |
| 23.07.2025 | 31,19 | 31,19 | 30,64 | 30,64 | -0,94% | 2.702,00 |
| 22.07.2025 | 30,68 | 30,93 | 30,68 | 30,93 | 0,91% | 1.897,00 |
| 21.07.2025 | 30,44 | 30,65 | 30,38 | 30,65 | 1,22% | 3.116,00 |
| 18.07.2025 | 30,26 | 30,39 | 30,26 | 30,28 | 1,00% | 560,00 |
| 17.07.2025 | 30,24 | 30,24 | 29,91 | 29,98 | -0,79% | 1.744,00 |
| 16.07.2025 | 30,23 | 30,34 | 30,00 | 30,22 | -0,03% | 369,00 |
| 15.07.2025 | 30,99 | 31,01 | 30,23 | 30,23 | -2,45% | 1.708,00 |
| 14.07.2025 | 30,55 | 30,99 | 30,55 | 30,99 | 0,62% | 3.257,00 |
| 11.07.2025 | 30,64 | 30,83 | 30,64 | 30,80 | 0,23% | 3.050,00 |
| 10.07.2025 | 30,90 | 30,90 | 30,66 | 30,73 | 0,49% | 2.221,00 |
| 09.07.2025 | 30,08 | 30,65 | 30,07 | 30,58 | 2,17% | 13.737,00 |
| 08.07.2025 | 30,26 | 30,26 | 29,93 | 29,93 | -1,93% | 3.351,00 |
| 07.07.2025 | 30,58 | 30,75 | 30,49 | 30,52 | 0,16% | 941,00 |
| 04.07.2025 | 30,20 | 30,47 | 30,20 | 30,47 | 0,00% | 252,00 |
| 03.07.2025 | 30,65 | 30,68 | 30,39 | 30,47 | -0,10% | 1.567,00 |
| 02.07.2025 | 30,67 | 30,84 | 30,50 | 30,50 | 0,10% | 930,00 |
| 01.07.2025 | 30,45 | 30,47 | 30,25 | 30,47 | 0,69% | 3.880,00 |
| 30.06.2025 | 30,69 | 30,69 | 30,26 | 30,26 | -1,08% | 794,00 |
| 27.06.2025 | 30,50 | 30,70 | 30,50 | 30,59 | 0,72% | 443,00 |
| 26.06.2025 | 30,32 | 30,66 | 30,32 | 30,37 | 1,40% | 1.322,00 |
| 25.06.2025 | 29,98 | 30,00 | 29,86 | 29,95 | 0,57% | 386,00 |
| 24.06.2025 | 30,00 | 30,12 | 29,78 | 29,78 | 0,85% | 1.857,00 |
| 23.06.2025 | 29,18 | 29,53 | 29,18 | 29,53 | 0,37% | 2.888,00 |
| 20.06.2025 | 29,55 | 29,55 | 29,32 | 29,42 | -0,54% | 1.224,00 |
| 19.06.2025 | 29,65 | 29,66 | 29,58 | 29,58 | -0,90% | 229,00 |
| 18.06.2025 | 29,92 | 30,11 | 29,74 | 29,85 | -0,17% | 1.248,00 |
| 17.06.2025 | 30,00 | 30,00 | 29,76 | 29,90 | -1,48% | 1.692,00 |
| 16.06.2025 | 30,18 | 30,43 | 30,18 | 30,35 | 0,46% | 1.782,00 |
| 13.06.2025 | 30,11 | 30,25 | 30,11 | 30,21 | -1,11% | 1.161,00 |
| 12.06.2025 | 30,65 | 30,65 | 30,41 | 30,55 | -0,33% | 2.427,00 |
| 11.06.2025 | 30,46 | 30,65 | 30,35 | 30,65 | 0,72% | 427,00 |
| 10.06.2025 | 30,20 | 30,43 | 30,16 | 30,43 | 1,33% | 1.343,00 |
| 09.06.2025 | 30,14 | 30,23 | 29,90 | 30,03 | -0,17% | 1.428,00 |
| 06.06.2025 | 30,19 | 30,20 | 30,08 | 30,08 | -0,63% | 2.564,00 |
| 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 |