35,340€
-0,56%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 31,66 | 31,71 | 31,28 | 31,64 | 0,64% | 3.813,00 |
| 23.03.2026 | 30,49 | 32,09 | 30,15 | 31,44 | 1,13% | 10.570,00 |
| 20.03.2026 | 32,02 | 32,03 | 30,98 | 31,09 | -1,74% | 33.550,00 |
| 19.03.2026 | 32,06 | 32,06 | 31,64 | 31,64 | -2,74% | 6.173,00 |
| 18.03.2026 | 33,21 | 33,26 | 32,47 | 32,53 | -2,02% | 3.110,00 |
| 17.03.2026 | 33,04 | 33,47 | 33,04 | 33,20 | 1,22% | 2.436,00 |
| 16.03.2026 | 32,76 | 33,09 | 32,76 | 32,80 | -0,43% | 3.233,00 |
| 13.03.2026 | 32,82 | 33,35 | 32,82 | 32,94 | -0,93% | 4.391,00 |
| 12.03.2026 | 32,76 | 33,25 | 32,76 | 33,25 | 1,03% | 2.470,00 |
| 11.03.2026 | 33,07 | 33,17 | 32,90 | 32,91 | -0,72% | 1.153,00 |
| 10.03.2026 | 32,88 | 33,24 | 32,88 | 33,15 | 2,22% | 2.236,00 |
| 09.03.2026 | 31,81 | 32,48 | 31,74 | 32,43 | -0,95% | 5.897,00 |
| 06.03.2026 | 33,18 | 33,35 | 32,57 | 32,74 | -1,30% | 9.097,00 |
| 05.03.2026 | 33,42 | 33,83 | 33,14 | 33,17 | -0,81% | 3.521,00 |
| 04.03.2026 | 33,38 | 33,74 | 33,38 | 33,44 | 0,66% | 2.449,00 |
| 03.03.2026 | 33,72 | 33,79 | 33,13 | 33,22 | -4,18% | 22.810,00 |
| 02.03.2026 | 35,18 | 35,43 | 34,67 | 34,67 | -3,56% | 2.212,00 |
| 27.02.2026 | 35,29 | 35,95 | 35,29 | 35,95 | 1,52% | 4.747,00 |
| 26.02.2026 | 35,00 | 35,62 | 35,00 | 35,41 | 0,03% | 3.458,00 |
| 25.02.2026 | 35,08 | 35,50 | 35,08 | 35,40 | 0,97% | 6.874,00 |
| 24.02.2026 | 34,62 | 35,24 | 34,62 | 35,06 | 1,33% | 11.523,00 |
| 23.02.2026 | 34,55 | 34,74 | 34,55 | 34,60 | 0,44% | 3.074,00 |
| 20.02.2026 | 33,90 | 34,51 | 33,90 | 34,45 | 0,94% | 2.013,00 |
| 19.02.2026 | 33,93 | 34,25 | 33,61 | 34,13 | 0,26% | 7.055,00 |
| 18.02.2026 | 33,89 | 34,11 | 33,89 | 34,04 | 0,95% | 2.409,00 |
| 17.02.2026 | 34,08 | 34,10 | 33,42 | 33,72 | -1,00% | 2.445,00 |
| 16.02.2026 | 33,44 | 34,06 | 33,44 | 34,06 | 1,70% | 1.299,00 |
| 13.02.2026 | 33,30 | 33,62 | 33,00 | 33,49 | 0,51% | 1.819,00 |
| 12.02.2026 | 32,99 | 33,32 | 32,99 | 33,32 | 1,12% | 2.989,00 |
| 11.02.2026 | 32,39 | 32,96 | 32,35 | 32,95 | 1,95% | 3.179,00 |
| 10.02.2026 | 32,00 | 32,32 | 31,99 | 32,32 | 0,84% | 1.222,00 |
| 09.02.2026 | 31,97 | 32,14 | 31,97 | 32,05 | 0,06% | 2.810,00 |
| 06.02.2026 | 32,08 | 32,14 | 31,95 | 32,03 | 0,66% | 4.514,00 |
| 05.02.2026 | 32,04 | 32,04 | 31,45 | 31,82 | -0,93% | 5.018,00 |
| 04.02.2026 | 32,01 | 32,30 | 31,94 | 32,12 | 0,47% | 4.414,00 |
| 03.02.2026 | 31,60 | 32,03 | 31,60 | 31,97 | 1,33% | 1.055,00 |
| 02.02.2026 | 31,44 | 31,77 | 31,44 | 31,55 | -0,25% | 4.207,00 |
| 30.01.2026 | 31,60 | 31,78 | 31,60 | 31,63 | 0,64% | 2.993,00 |
| 28.01.2026 | 31,16 | 31,43 | 31,01 | 31,43 | 0,83% | 1.865,00 |
| 27.01.2026 | 30,98 | 31,20 | 30,93 | 31,17 | 1,43% | 4.113,00 |
| 26.01.2026 | 30,72 | 30,87 | 30,65 | 30,73 | 1,55% | 7.196,00 |
| 23.01.2026 | 29,91 | 30,26 | 29,91 | 30,26 | 0,97% | 338,00 |
| 22.01.2026 | 30,05 | 30,18 | 29,94 | 29,97 | 2,08% | 3.623,00 |
| 21.01.2026 | 28,87 | 29,43 | 28,87 | 29,36 | 1,42% | 1.813,00 |
| 20.01.2026 | 29,13 | 29,23 | 28,91 | 28,95 | -1,66% | 1.999,00 |
| 19.01.2026 | 29,58 | 29,73 | 29,44 | 29,44 | -1,24% | 1.911,00 |
| 16.01.2026 | 29,81 | 29,81 | 29,60 | 29,81 | -0,03% | 1.573,00 |
| 15.01.2026 | 29,84 | 29,84 | 29,56 | 29,82 | -0,20% | 4.355,00 |
| 14.01.2026 | 29,76 | 30,04 | 29,76 | 29,88 | 1,12% | 210,00 |
| 13.01.2026 | 30,16 | 30,16 | 29,51 | 29,55 | -2,70% | 7.092,00 |
| 12.01.2026 | 30,26 | 30,45 | 30,07 | 30,37 | -0,33% | 2.638,00 |
| 09.01.2026 | 30,71 | 30,71 | 30,40 | 30,47 | -1,04% | 5.760,00 |
| 08.01.2026 | 30,55 | 30,85 | 30,51 | 30,79 | 1,22% | 30.516,00 |
| 07.01.2026 | 30,15 | 30,70 | 30,15 | 30,42 | 1,54% | 3.571,00 |
| 06.01.2026 | 30,02 | 30,09 | 29,85 | 29,96 | -0,13% | 386,00 |
| 05.01.2026 | 30,20 | 30,39 | 29,81 | 30,00 | -0,53% | 12.816,00 |
| 02.01.2026 | 29,74 | 30,18 | 29,74 | 30,16 | 1,82% | 2.671,00 |
| 30.12.2025 | 29,50 | 29,62 | 29,50 | 29,62 | 0,10% | 294,00 |
| 29.12.2025 | 29,30 | 29,68 | 29,30 | 29,59 | 0,85% | 615,00 |
| 23.12.2025 | 29,45 | 29,45 | 29,21 | 29,34 | 0,41% | 744,00 |
| 22.12.2025 | 29,26 | 29,37 | 28,94 | 29,22 | -0,85% | 7.840,00 |
| 19.12.2025 | 29,44 | 29,47 | 29,28 | 29,47 | 0,58% | 971,00 |
| 18.12.2025 | 29,52 | 29,67 | 29,30 | 29,30 | -0,54% | 2.751,00 |
| 17.12.2025 | 29,40 | 29,51 | 29,34 | 29,46 | -0,24% | 1.075,00 |
| 16.12.2025 | 29,29 | 29,60 | 29,28 | 29,53 | 0,82% | 2.184,00 |
| 15.12.2025 | 29,17 | 29,59 | 28,95 | 29,29 | 0,45% | 1.881,00 |
| 12.12.2025 | 29,33 | 29,33 | 29,16 | 29,16 | -0,72% | 7.853,00 |
| 11.12.2025 | 28,81 | 29,37 | 28,81 | 29,37 | 1,77% | 1.355,00 |
| 10.12.2025 | 29,13 | 29,17 | 28,86 | 28,86 | -1,50% | 3.493,00 |
| 09.12.2025 | 29,36 | 29,41 | 29,25 | 29,30 | 0,17% | 1.968,00 |
| 08.12.2025 | 29,31 | 29,49 | 29,21 | 29,25 | -0,24% | 3.958,00 |
| 05.12.2025 | 29,54 | 29,54 | 29,32 | 29,32 | -0,41% | 2.379,00 |
| 04.12.2025 | 29,58 | 29,62 | 29,44 | 29,44 | -0,98% | 52.767,00 |
| 03.12.2025 | 29,48 | 29,73 | 29,43 | 29,73 | 1,95% | 2.723,00 |
| 02.12.2025 | 29,37 | 29,46 | 29,10 | 29,16 | -0,95% | 2.233,00 |
| 01.12.2025 | 29,26 | 29,55 | 29,26 | 29,44 | 0,48% | 2.903,00 |
| 28.11.2025 | 29,12 | 29,30 | 29,12 | 29,30 | 0,45% | 6.009,00 |
| 27.11.2025 | 29,42 | 29,45 | 29,12 | 29,17 | -0,44% | 3.249,00 |
| 26.11.2025 | 28,97 | 29,31 | 28,77 | 29,30 | 1,10% | 1.505,00 |
| 25.11.2025 | 28,55 | 29,03 | 28,55 | 28,98 | 0,87% | 1.516,00 |
| 24.11.2025 | 28,72 | 29,06 | 28,72 | 28,73 | 0,77% | 2.631,00 |
| 21.11.2025 | 27,95 | 28,51 | 27,95 | 28,51 | 0,35% | 2.501,00 |
| 20.11.2025 | 28,64 | 28,64 | 28,41 | 28,41 | -0,32% | 2.533,00 |
| 19.11.2025 | 28,57 | 28,78 | 28,40 | 28,50 | -0,38% | 2.151,00 |