Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 30,52 | 30,66 | 30,10 | 30,53 | -0,94% | 8.040,00 |
| 30.09.2026 | 31,13 | 31,34 | 30,76 | 30,82 | -0,36% | 7.049,00 |
| 29.09.2026 | 31,15 | 31,15 | 30,71 | 30,93 | -0,58% | 8.100,00 |
| 28.09.2026 | 31,54 | 31,54 | 31,11 | 31,11 | -0,83% | 2.494,00 |
| 25.09.2026 | 31,46 | 31,63 | 31,23 | 31,37 | 0,22% | 4.642,00 |
| 24.09.2026 | 31,14 | 31,41 | 31,04 | 31,30 | -0,06% | 5.372,00 |
| 23.09.2026 | 31,54 | 31,64 | 31,30 | 31,32 | -0,76% | 4.388,00 |
| 22.09.2026 | 31,70 | 31,77 | 31,50 | 31,56 | 0,03% | 5.536,00 |
| 21.09.2026 | 31,62 | 31,74 | 31,54 | 31,55 | -0,60% | 4.236,00 |
| 18.09.2026 | 31,98 | 31,98 | 31,51 | 31,74 | -1,18% | 5.998,00 |
| 17.09.2026 | 31,95 | 32,31 | 31,93 | 32,12 | 0,78% | 4.141,00 |
| 16.09.2026 | 31,52 | 31,97 | 31,52 | 31,87 | 1,14% | 5.086,00 |
| 15.09.2026 | 31,31 | 31,51 | 31,13 | 31,51 | 0,57% | 7.620,00 |
| 14.09.2026 | 31,35 | 31,46 | 31,10 | 31,33 | -0,35% | 4.034,00 |
| 11.09.2026 | 31,67 | 31,67 | 31,36 | 31,44 | 0,00% | 26.094,00 |
| 10.09.2026 | 31,69 | 31,74 | 31,24 | 31,44 | -0,32% | 5.459,00 |
| 09.09.2026 | 32,15 | 32,54 | 31,54 | 31,54 | -1,28% | 16.045,00 |
| 08.09.2026 | 31,96 | 31,97 | 31,72 | 31,95 | 0,22% | 5.028,00 |
| 07.09.2026 | 32,01 | 32,05 | 31,88 | 31,88 | 0,25% | 3.168,00 |
| 04.09.2026 | 32,02 | 32,02 | 31,80 | 31,80 | -0,03% | 3.732,00 |
| 03.09.2026 | 31,99 | 31,99 | 31,59 | 31,81 | -0,25% | 5.531,00 |
| 02.09.2026 | 32,55 | 32,58 | 31,77 | 31,89 | -2,03% | 9.809,00 |
| 01.09.2026 | 32,82 | 32,87 | 32,38 | 32,55 | -0,12% | 4.483,00 |
| 31.08.2026 | 32,79 | 33,01 | 32,59 | 32,59 | -0,85% | 5.781,00 |
| 28.08.2026 | 33,00 | 33,00 | 32,81 | 32,87 | 0,92% | 4.080,00 |
| 27.08.2026 | 33,79 | 33,79 | 32,49 | 32,57 | -3,95% | 7.395,00 |
| 26.08.2026 | 34,00 | 34,22 | 33,91 | 33,91 | -0,29% | 3.434,00 |
| 25.08.2026 | 34,18 | 34,18 | 34,01 | 34,01 | -0,06% | 2.141,00 |
| 24.08.2026 | 34,16 | 34,26 | 33,93 | 34,03 | -0,21% | 5.694,00 |
| 21.08.2026 | 34,41 | 34,53 | 34,10 | 34,10 | -0,53% | 6.834,00 |
| 20.08.2026 | 34,41 | 34,43 | 34,00 | 34,28 | 0,59% | 3.675,00 |
| 19.08.2026 | 34,09 | 34,37 | 34,01 | 34,08 | 0,62% | 31.405,00 |
| 18.08.2026 | 33,93 | 33,93 | 33,75 | 33,87 | 0,06% | 5.043,00 |
| 17.08.2026 | 34,10 | 34,10 | 33,81 | 33,85 | -0,44% | 2.685,00 |
| 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 |