30,050€
0,17%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,09 | 30,32 | 30,02 | 30,04 | 0,13% | 2.825,00 |
| 05.06.2025 | 30,17 | 30,17 | 30,00 | 30,00 | -0,76% | 200,00 |
| 04.06.2025 | 30,22 | 30,23 | 30,22 | 30,23 | 0,63% | 80,00 |
| 03.06.2025 | 30,25 | 30,45 | 30,04 | 30,04 | 0,03% | 848,00 |
| 02.06.2025 | 30,03 | 30,03 | 30,03 | 30,03 | -0,83% | - |
| 30.05.2025 | 29,99 | 30,28 | 29,99 | 30,28 | 0,50% | 398,00 |
| 29.05.2025 | 30,13 | 30,13 | 30,13 | 30,13 | -0,10% | - |
| 28.05.2025 | 30,24 | 30,24 | 29,90 | 30,16 | 0,00% | 550,00 |
| 27.05.2025 | 30,28 | 30,35 | 30,16 | 30,16 | -1,11% | 633,00 |
| 26.05.2025 | 30,63 | 30,95 | 30,47 | 30,50 | 0,73% | 3.160,00 |
| 23.05.2025 | 30,86 | 30,95 | 30,28 | 30,28 | -2,01% | 179,00 |
| 22.05.2025 | 31,12 | 31,25 | 30,74 | 30,90 | -2,06% | 2.210,00 |
| 21.05.2025 | 31,14 | 31,55 | 31,14 | 31,55 | 1,45% | 646,00 |
| 20.05.2025 | 31,05 | 31,10 | 31,04 | 31,10 | 0,91% | 248,00 |
| 19.05.2025 | 30,29 | 30,82 | 30,29 | 30,82 | 1,92% | 12,00 |
| 16.05.2025 | 30,20 | 30,42 | 30,20 | 30,24 | -0,79% | 1.866,00 |
| 15.05.2025 | 29,83 | 30,48 | 29,83 | 30,48 | 1,57% | 1.600,00 |
| 14.05.2025 | 29,98 | 30,07 | 29,98 | 30,01 | -1,51% | 258,00 |
| 13.05.2025 | 30,46 | 30,47 | 30,46 | 30,47 | 0,69% | 19,00 |
| 12.05.2025 | 30,75 | 30,94 | 30,19 | 30,26 | -5,17% | 3.323,00 |
| 09.05.2025 | 31,69 | 31,91 | 31,69 | 31,91 | 0,28% | 60,00 |
| 08.05.2025 | 31,85 | 31,85 | 31,82 | 31,82 | 0,57% | 530,00 |
| 07.05.2025 | 32,61 | 32,61 | 31,60 | 31,64 | -2,35% | 1.143,00 |
| 06.05.2025 | 32,07 | 32,40 | 32,07 | 32,40 | 0,56% | 150,00 |
| 05.05.2025 | 32,26 | 32,26 | 32,22 | 32,22 | -0,46% | 506,00 |
| 02.05.2025 | 32,40 | 32,50 | 32,26 | 32,37 | 1,57% | 2.640,00 |
| 30.04.2025 | 31,74 | 32,06 | 31,74 | 31,87 | -0,31% | 560,00 |
| 29.04.2025 | 31,67 | 31,97 | 31,67 | 31,97 | 0,72% | 230,00 |
| 28.04.2025 | 31,54 | 31,74 | 31,54 | 31,74 | 0,83% | 450,00 |
| 25.04.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 0,45% | - |
| 24.04.2025 | 31,12 | 31,54 | 31,12 | 31,34 | 0,61% | 406,00 |
| 23.04.2025 | 31,53 | 31,53 | 31,00 | 31,15 | 0,00% | 2.582,00 |
| 22.04.2025 | 31,19 | 31,19 | 31,04 | 31,15 | 0,39% | 2.036,00 |
| 17.04.2025 | 30,81 | 31,03 | 30,81 | 31,03 | 0,26% | 268,00 |
| 16.04.2025 | 29,77 | 30,95 | 29,77 | 30,95 | 0,39% | 194,00 |
| 15.04.2025 | 29,76 | 30,83 | 29,76 | 30,83 | 3,32% | 725,00 |
| 14.04.2025 | 30,17 | 30,17 | 29,84 | 29,84 | 1,50% | 40,00 |
| 11.04.2025 | 29,61 | 29,91 | 29,40 | 29,40 | 0,51% | 590,00 |
| 10.04.2025 | 30,37 | 30,37 | 29,25 | 29,25 | -1,52% | 965,00 |
| 09.04.2025 | 27,92 | 29,70 | 27,70 | 29,70 | 6,07% | 875,00 |
| 08.04.2025 | 28,72 | 28,94 | 28,00 | 28,00 | -3,05% | 1.330,00 |
| 07.04.2025 | 28,17 | 28,97 | 28,17 | 28,88 | -6,33% | 1.376,00 |
| 04.04.2025 | 32,05 | 32,05 | 30,76 | 30,83 | -5,98% | 724,00 |
| 03.04.2025 | 32,17 | 32,79 | 32,17 | 32,79 | 1,17% | 3.176,00 |
| 02.04.2025 | 32,26 | 32,41 | 32,26 | 32,41 | 0,22% | 940,00 |
| 01.04.2025 | 31,76 | 32,39 | 31,76 | 32,34 | 1,47% | 257,00 |
| 31.03.2025 | 31,85 | 31,87 | 31,79 | 31,87 | -1,12% | 1.438,00 |
| 28.03.2025 | 31,72 | 32,23 | 31,72 | 32,23 | 0,06% | 100,00 |
| 27.03.2025 | 31,58 | 32,21 | 31,58 | 32,21 | 1,26% | 319,00 |
| 26.03.2025 | 31,77 | 31,81 | 31,64 | 31,81 | -0,34% | 361,00 |
| 25.03.2025 | 31,57 | 32,00 | 31,57 | 31,92 | 1,04% | 709,00 |
| 24.03.2025 | 31,41 | 31,76 | 31,40 | 31,59 | 0,89% | 12.415,00 |
| 21.03.2025 | 31,31 | 31,31 | 31,31 | 31,31 | -0,41% | - |
| 20.03.2025 | 31,65 | 31,65 | 31,44 | 31,44 | -1,07% | 606,00 |
| 19.03.2025 | 31,60 | 31,78 | 31,56 | 31,78 | 0,76% | 564,00 |
| 18.03.2025 | 31,39 | 31,63 | 31,39 | 31,54 | 0,41% | 481,00 |
| 17.03.2025 | 30,62 | 31,41 | 30,52 | 31,41 | 2,18% | 1.436,00 |
| 14.03.2025 | 30,52 | 30,74 | 30,52 | 30,74 | 0,49% | 470,00 |
| 13.03.2025 | 30,06 | 30,59 | 30,06 | 30,59 | 0,63% | 300,00 |
| 12.03.2025 | 30,30 | 30,42 | 30,30 | 30,40 | -0,46% | 185,00 |
| 11.03.2025 | 30,38 | 30,54 | 30,10 | 30,54 | -0,39% | 165,00 |
| 10.03.2025 | 30,83 | 31,00 | 30,66 | 30,66 | 0,49% | 436,00 |
| 07.03.2025 | 30,53 | 30,68 | 30,27 | 30,51 | 0,86% | 2.281,00 |
| 06.03.2025 | 30,38 | 30,43 | 30,01 | 30,25 | -0,30% | 1.336,00 |
| 05.03.2025 | 29,61 | 30,47 | 29,61 | 30,34 | 3,62% | 3.741,00 |
| 04.03.2025 | 28,87 | 29,54 | 28,87 | 29,28 | 0,55% | 1.091,00 |
| 03.03.2025 | 28,79 | 29,12 | 28,56 | 29,12 | 1,43% | 5.530,00 |
| 28.02.2025 | 28,18 | 28,71 | 28,18 | 28,71 | 0,63% | 170,00 |
| 27.02.2025 | 28,88 | 29,07 | 28,53 | 28,53 | 1,03% | 1.233,00 |
| 26.02.2025 | 28,16 | 28,31 | 28,16 | 28,24 | 0,04% | 59,00 |
| 25.02.2025 | 28,06 | 28,23 | 28,06 | 28,23 | 0,61% | 230,00 |
| 24.02.2025 | 27,47 | 28,50 | 27,47 | 28,06 | 3,39% | 3.030,00 |
| 21.02.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,40% | - |
| 20.02.2025 | 27,19 | 27,27 | 27,19 | 27,25 | 0,26% | 398,00 |
| 19.02.2025 | 27,32 | 27,58 | 27,18 | 27,18 | -0,77% | 5.411,00 |
| 18.02.2025 | 27,83 | 27,83 | 27,39 | 27,39 | -0,98% | 29,00 |
| 17.02.2025 | 27,43 | 27,66 | 27,43 | 27,66 | 0,22% | 183,00 |
| 14.02.2025 | 27,50 | 27,68 | 27,50 | 27,60 | 0,55% | 490,00 |
| 13.02.2025 | 26,97 | 27,45 | 26,97 | 27,45 | 1,86% | 67,00 |
| 12.02.2025 | 27,38 | 27,52 | 26,91 | 26,95 | -2,46% | 920,00 |
| 11.02.2025 | 27,56 | 27,71 | 27,56 | 27,63 | -0,29% | 401,00 |
| 10.02.2025 | 27,79 | 27,79 | 27,71 | 27,71 | -0,43% | 148,00 |
| 07.02.2025 | 27,65 | 27,83 | 27,65 | 27,83 | 0,47% | 100,00 |
| 06.02.2025 | 27,50 | 27,73 | 27,50 | 27,70 | 0,47% | 1.560,00 |
| 05.02.2025 | 27,58 | 27,58 | 27,57 | 27,57 | -0,25% | 100,00 |
| 04.02.2025 | 27,28 | 27,64 | 27,28 | 27,64 | 1,95% | 690,00 |
| 03.02.2025 | 27,00 | 27,17 | 27,00 | 27,11 | -2,83% | 2.447,00 |
| 31.01.2025 | 27,48 | 27,90 | 27,48 | 27,90 | 1,27% | 699,00 |
| 30.01.2025 | 27,37 | 27,55 | 27,37 | 27,55 | 1,10% | 255,00 |
| 29.01.2025 | 27,60 | 27,60 | 27,25 | 27,25 | -1,09% | 1.500,00 |
| 28.01.2025 | 27,09 | 27,60 | 27,09 | 27,55 | 0,80% | 858,00 |
| 27.01.2025 | 26,64 | 27,33 | 26,64 | 27,33 | 0,37% | 670,00 |
| 24.01.2025 | 27,06 | 27,23 | 27,06 | 27,23 | 0,48% | 440,00 |
| 23.01.2025 | 27,04 | 27,10 | 27,04 | 27,10 | 0,04% | 186,00 |
| 22.01.2025 | 27,63 | 27,63 | 27,09 | 27,09 | -1,88% | 4.300,00 |
| 21.01.2025 | 27,27 | 27,69 | 27,27 | 27,61 | 0,91% | 1.050,00 |
| 20.01.2025 | 27,35 | 27,52 | 27,14 | 27,36 | -0,51% | 2.120,00 |
| 17.01.2025 | 26,76 | 27,50 | 26,76 | 27,50 | 3,07% | 535,00 |
| 16.01.2025 | 26,90 | 26,90 | 26,44 | 26,68 | -1,08% | 231,00 |
| 15.01.2025 | 26,63 | 26,97 | 26,63 | 26,97 | 1,97% | 906,00 |