34,630€
0,12%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 34,51 | 34,83 | 34,51 | 34,72 | 0,38% | 1.375,00 |
| 13.05.2026 | 34,27 | 34,59 | 34,22 | 34,59 | 1,74% | 2.840,00 |
| 12.05.2026 | 34,54 | 34,54 | 34,00 | 34,00 | -2,05% | 3.570,00 |
| 11.05.2026 | 34,70 | 34,71 | 34,19 | 34,71 | -3,04% | 1.329,00 |
| 08.05.2026 | 35,83 | 35,83 | 35,60 | 35,80 | 0,00% | 1.109,00 |
| 07.05.2026 | 36,21 | 36,21 | 35,80 | 35,80 | -0,97% | 2.026,00 |
| 06.05.2026 | 35,65 | 36,29 | 35,65 | 36,15 | 2,00% | 638,00 |
| 05.05.2026 | 35,22 | 35,79 | 35,22 | 35,44 | 0,03% | 2.336,00 |
| 04.05.2026 | 35,97 | 35,97 | 35,43 | 35,43 | -0,95% | 1.064,00 |
| 30.04.2026 | 34,57 | 36,07 | 34,57 | 35,77 | 1,85% | 1.220,00 |
| 29.04.2026 | 35,77 | 35,77 | 35,10 | 35,12 | -1,18% | 295,00 |
| 28.04.2026 | 35,63 | 35,99 | 35,54 | 35,54 | -0,75% | 862,00 |
| 27.04.2026 | 35,49 | 35,81 | 35,49 | 35,81 | 0,42% | 2.500,00 |
| 24.04.2026 | 35,43 | 35,66 | 35,41 | 35,66 | 1,13% | 460,00 |
| 23.04.2026 | 35,12 | 35,26 | 35,10 | 35,26 | 0,46% | 23,00 |
| 22.04.2026 | 35,23 | 35,45 | 35,10 | 35,10 | 0,09% | 618,00 |
| 21.04.2026 | 35,54 | 35,54 | 35,07 | 35,07 | -1,07% | 438,00 |
| 20.04.2026 | 35,29 | 35,45 | 35,29 | 35,45 | 1,23% | 3.150,00 |
| 17.04.2026 | 35,17 | 35,17 | 35,02 | 35,02 | -1,21% | 575,00 |
| 16.04.2026 | 35,39 | 35,52 | 35,39 | 35,45 | 0,40% | 29,00 |
| 15.04.2026 | 35,25 | 35,46 | 35,25 | 35,31 | 0,14% | 2.067,00 |
| 14.04.2026 | 34,56 | 35,26 | 34,56 | 35,26 | 1,32% | 610,00 |
| 13.04.2026 | 35,05 | 35,05 | 34,51 | 34,80 | -0,26% | 998,00 |
| 10.04.2026 | 34,74 | 35,04 | 34,74 | 34,89 | 0,58% | 1.223,00 |
| 09.04.2026 | 34,26 | 34,69 | 34,21 | 34,69 | 0,43% | 422,00 |
| 08.04.2026 | 34,92 | 34,92 | 34,30 | 34,54 | 2,61% | 1.362,00 |
| 07.04.2026 | 33,80 | 33,80 | 33,66 | 33,66 | 2,72% | 4.544,00 |
| 02.04.2026 | 32,63 | 32,77 | 32,63 | 32,77 | -1,47% | 18,00 |
| 01.04.2026 | 33,45 | 33,55 | 33,26 | 33,26 | 1,34% | 461,00 |
| 31.03.2026 | 32,63 | 32,87 | 32,51 | 32,82 | 1,83% | 10.480,00 |
| 30.03.2026 | 31,82 | 32,23 | 31,82 | 32,23 | 0,69% | 575,00 |
| 27.03.2026 | 32,14 | 32,26 | 31,90 | 32,01 | -0,25% | 650,00 |
| 26.03.2026 | 32,18 | 32,18 | 32,09 | 32,09 | -0,03% | 140,00 |
| 25.03.2026 | 31,89 | 32,40 | 31,89 | 32,10 | 1,20% | 2.220,00 |
| 24.03.2026 | 31,36 | 31,72 | 31,34 | 31,72 | -0,88% | 466,00 |
| 23.03.2026 | 30,50 | 32,00 | 30,27 | 32,00 | 4,03% | 1.062,00 |
| 20.03.2026 | 31,49 | 31,68 | 30,76 | 30,76 | -3,75% | 1.970,00 |
| 19.03.2026 | 32,24 | 32,24 | 31,53 | 31,96 | -1,99% | 2.182,00 |
| 18.03.2026 | 33,54 | 33,54 | 32,61 | 32,61 | -2,51% | 440,00 |
| 17.03.2026 | 32,71 | 33,45 | 32,71 | 33,45 | 1,09% | 610,00 |
| 16.03.2026 | 33,06 | 33,09 | 32,84 | 33,09 | 0,33% | 2.689,00 |
| 13.03.2026 | 32,92 | 33,35 | 32,92 | 32,98 | 0,43% | 810,00 |
| 12.03.2026 | 32,66 | 32,92 | 32,66 | 32,84 | -0,97% | 350,00 |
| 11.03.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -0,36% | 40,00 |
| 10.03.2026 | 32,86 | 33,28 | 32,86 | 33,28 | 3,64% | 1.766,00 |
| 09.03.2026 | 32,59 | 32,59 | 31,93 | 32,11 | -2,70% | 1.290,00 |
| 06.03.2026 | 33,51 | 33,51 | 33,00 | 33,00 | -0,93% | 16,00 |
| 05.03.2026 | 33,55 | 34,00 | 32,36 | 33,31 | -1,16% | 3.919,00 |
| 04.03.2026 | 33,05 | 33,72 | 33,05 | 33,70 | 0,27% | 2.050,00 |
| 03.03.2026 | 34,50 | 34,50 | 33,28 | 33,61 | -2,92% | 15.231,00 |
| 02.03.2026 | 35,00 | 35,26 | 34,50 | 34,62 | -2,89% | 2.007,00 |
| 27.02.2026 | 35,41 | 35,71 | 35,34 | 35,65 | 0,62% | 376,00 |
| 26.02.2026 | 35,30 | 35,50 | 34,64 | 35,43 | -0,25% | 3.760,00 |
| 25.02.2026 | 34,93 | 35,52 | 34,93 | 35,52 | 1,34% | 2.065,00 |
| 24.02.2026 | 34,72 | 35,20 | 34,72 | 35,05 | 1,15% | 1.070,00 |
| 23.02.2026 | 34,34 | 34,73 | 34,34 | 34,65 | 0,09% | 883,00 |
| 20.02.2026 | 34,16 | 34,62 | 34,00 | 34,62 | 1,55% | 1.161,00 |
| 19.02.2026 | 34,04 | 34,09 | 34,00 | 34,09 | 0,18% | 277,00 |
| 18.02.2026 | 33,62 | 34,07 | 33,62 | 34,03 | 1,31% | 673,00 |
| 17.02.2026 | 33,93 | 34,32 | 33,59 | 33,59 | -1,67% | 605,00 |
| 16.02.2026 | 33,42 | 34,16 | 33,42 | 34,16 | 1,91% | 1.081,00 |
| 13.02.2026 | 33,28 | 33,52 | 33,14 | 33,52 | 0,90% | 265,00 |
| 12.02.2026 | 32,93 | 33,30 | 32,89 | 33,22 | 0,70% | 1.315,00 |
| 11.02.2026 | 32,27 | 32,99 | 32,27 | 32,99 | 2,74% | 4.710,00 |
| 10.02.2026 | 32,04 | 32,11 | 32,04 | 32,11 | -0,16% | 2.325,00 |
| 09.02.2026 | 32,08 | 32,16 | 31,96 | 32,16 | 0,66% | 1.205,00 |
| 06.02.2026 | 31,72 | 32,10 | 31,72 | 31,95 | 0,19% | 1.328,00 |
| 05.02.2026 | 32,07 | 32,07 | 31,52 | 31,89 | -0,93% | 687,00 |
| 04.02.2026 | 31,78 | 32,30 | 31,78 | 32,19 | 0,37% | 1.633,00 |
| 03.02.2026 | 31,67 | 32,07 | 31,67 | 32,07 | 1,36% | 7.270,00 |
| 02.02.2026 | 31,32 | 31,82 | 31,32 | 31,64 | -0,32% | 2.786,00 |
| 30.01.2026 | 31,56 | 31,74 | 31,56 | 31,74 | 0,38% | 363,00 |
| 29.01.2026 | 31,36 | 31,79 | 31,19 | 31,62 | 1,15% | 1.565,00 |
| 28.01.2026 | 31,34 | 31,34 | 31,12 | 31,26 | 0,29% | 1.113,00 |
| 27.01.2026 | 30,78 | 31,17 | 30,78 | 31,17 | 1,63% | 2.394,00 |
| 26.01.2026 | 30,68 | 30,87 | 30,64 | 30,67 | 2,00% | 3.468,00 |
| 23.01.2026 | 29,76 | 30,07 | 29,76 | 30,07 | 0,27% | 1.000,00 |
| 22.01.2026 | 29,71 | 30,20 | 29,71 | 29,99 | 1,49% | 445,00 |
| 21.01.2026 | 28,85 | 29,55 | 28,85 | 29,55 | 2,32% | 742,00 |
| 20.01.2026 | 29,27 | 29,27 | 28,88 | 28,88 | -2,50% | 1.635,00 |
| 19.01.2026 | 29,79 | 29,79 | 29,62 | 29,62 | -0,17% | 1.325,00 |
| 16.01.2026 | 29,70 | 29,89 | 29,57 | 29,67 | -0,20% | 1.073,00 |
| 15.01.2026 | 29,96 | 30,08 | 29,60 | 29,73 | -0,13% | 3.070,00 |
| 14.01.2026 | 29,56 | 29,97 | 29,56 | 29,77 | 0,57% | 380,00 |
| 13.01.2026 | 30,57 | 30,57 | 29,60 | 29,60 | -2,95% | 831,00 |
| 12.01.2026 | 30,59 | 30,59 | 30,04 | 30,50 | 0,03% | 1.565,00 |
| 09.01.2026 | 30,51 | 30,68 | 30,49 | 30,49 | -1,01% | 3.025,00 |
| 08.01.2026 | 30,30 | 30,80 | 30,30 | 30,80 | 1,28% | 1.614,00 |
| 07.01.2026 | 29,94 | 30,67 | 29,94 | 30,41 | 1,60% | 2.327,00 |
| 06.01.2026 | 30,20 | 30,20 | 29,93 | 29,93 | -0,53% | 575,00 |
| 05.01.2026 | 30,35 | 30,35 | 29,98 | 30,09 | -0,07% | 7.909,00 |
| 02.01.2026 | 29,70 | 30,14 | 29,70 | 30,11 | 1,72% | 750,00 |
| 30.12.2025 | 29,51 | 29,62 | 29,51 | 29,60 | 0,37% | 160,00 |
| 29.12.2025 | 29,41 | 29,68 | 29,34 | 29,49 | 1,13% | 849,00 |
| 23.12.2025 | 29,16 | 29,16 | 29,16 | 29,16 | -0,61% | - |
| 22.12.2025 | 29,69 | 29,78 | 29,00 | 29,34 | -0,20% | 672,00 |
| 19.12.2025 | 29,22 | 29,48 | 29,22 | 29,40 | 0,00% | 1.246,00 |
| 18.12.2025 | 29,39 | 29,61 | 29,39 | 29,40 | -0,17% | 1.051,00 |
| 17.12.2025 | 29,47 | 29,47 | 29,45 | 29,45 | -0,14% | 5,00 |
| 16.12.2025 | 29,25 | 29,49 | 29,25 | 29,49 | 1,17% | 520,00 |