30,515€
0,05%
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 | 30,72 | 30,73 | 30,12 | 30,50 | -0,75% | 1.946,00 |
| 30.09.2026 | 30,84 | 31,03 | 30,73 | 30,73 | -1,79% | 280,00 |
| 29.09.2026 | 31,04 | 31,29 | 30,91 | 31,29 | 0,10% | 1.462,00 |
| 28.09.2026 | 31,18 | 31,52 | 30,99 | 31,26 | -0,70% | 3.305,00 |
| 25.09.2026 | 31,46 | 31,65 | 31,46 | 31,48 | 0,32% | 700,00 |
| 24.09.2026 | 31,33 | 31,38 | 31,08 | 31,38 | 0,00% | 1.125,00 |
| 23.09.2026 | 31,55 | 31,55 | 31,38 | 31,38 | -0,88% | 720,00 |
| 22.09.2026 | 31,59 | 31,66 | 31,58 | 31,66 | 0,09% | 1.550,00 |
| 21.09.2026 | 31,97 | 32,01 | 31,63 | 31,63 | -0,69% | 355,00 |
| 18.09.2026 | 32,20 | 32,20 | 31,50 | 31,85 | -1,18% | 2.774,00 |
| 17.09.2026 | 31,83 | 32,23 | 31,83 | 32,23 | 0,62% | 2.929,00 |
| 16.09.2026 | 31,48 | 32,03 | 31,48 | 32,03 | 2,01% | 179,00 |
| 15.09.2026 | 31,29 | 31,51 | 31,28 | 31,40 | -0,73% | 2.815,00 |
| 14.09.2026 | 31,48 | 31,63 | 31,13 | 31,63 | 0,29% | 1.170,00 |
| 11.09.2026 | 31,50 | 31,56 | 31,50 | 31,54 | 0,32% | 365,00 |
| 10.09.2026 | 31,54 | 31,73 | 31,30 | 31,44 | -1,41% | 960,00 |
| 09.09.2026 | 31,87 | 32,03 | 31,87 | 31,89 | 0,19% | 1.911,00 |
| 08.09.2026 | 31,81 | 31,92 | 31,72 | 31,83 | -0,25% | 1.990,00 |
| 07.09.2026 | 31,99 | 31,99 | 31,90 | 31,91 | -0,09% | 1.575,00 |
| 04.09.2026 | 31,82 | 32,01 | 31,82 | 31,94 | 0,66% | 362,00 |
| 03.09.2026 | 31,86 | 32,12 | 31,54 | 31,73 | -0,84% | 1.429,00 |
| 02.09.2026 | 32,32 | 32,32 | 32,00 | 32,00 | -2,02% | 526,00 |
| 01.09.2026 | 32,79 | 32,79 | 32,33 | 32,66 | -0,88% | 1.290,00 |
| 31.08.2026 | 32,87 | 33,00 | 32,87 | 32,95 | 0,12% | 850,00 |
| 28.08.2026 | 32,46 | 32,96 | 32,46 | 32,91 | -0,12% | 1.351,00 |
| 27.08.2026 | 33,89 | 33,89 | 32,62 | 32,95 | -3,15% | 1.675,00 |
| 26.08.2026 | 34,15 | 34,15 | 34,02 | 34,02 | -0,67% | 310,00 |
| 25.08.2026 | 34,13 | 34,25 | 34,09 | 34,25 | 0,44% | 3.726,00 |
| 24.08.2026 | 34,19 | 34,19 | 34,10 | 34,10 | 0,26% | 130,00 |
| 21.08.2026 | 34,45 | 34,55 | 34,01 | 34,01 | -1,42% | 673,00 |
| 20.08.2026 | 33,98 | 34,50 | 33,98 | 34,50 | 1,02% | 1.343,00 |
| 19.08.2026 | 33,78 | 34,20 | 33,78 | 34,15 | 0,29% | 1.519,00 |
| 18.08.2026 | 34,03 | 34,05 | 34,03 | 34,05 | 0,12% | 650,00 |
| 17.08.2026 | 34,35 | 34,35 | 33,96 | 34,01 | -0,26% | 135,00 |
| 14.08.2026 | 34,37 | 34,53 | 34,00 | 34,10 | -1,36% | 1.171,00 |
| 13.08.2026 | 34,45 | 34,57 | 34,22 | 34,57 | -0,17% | 1.185,00 |
| 12.08.2026 | 34,55 | 34,66 | 34,47 | 34,63 | 0,41% | 4.656,00 |
| 11.08.2026 | 34,62 | 34,62 | 34,49 | 34,49 | -1,12% | 3.120,00 |
| 10.08.2026 | 35,59 | 35,59 | 34,73 | 34,88 | -1,33% | 2.202,00 |
| 07.08.2026 | 35,28 | 35,35 | 34,91 | 35,35 | 0,77% | 450,00 |
| 06.08.2026 | 35,28 | 35,30 | 35,08 | 35,08 | -1,32% | 7.320,00 |
| 05.08.2026 | 35,04 | 35,55 | 35,04 | 35,55 | 2,13% | 2.000,00 |
| 04.08.2026 | 34,49 | 34,81 | 34,49 | 34,81 | 1,19% | 360,00 |
| 03.08.2026 | 34,82 | 34,82 | 34,22 | 34,40 | -0,55% | 2.320,00 |
| 31.07.2026 | 36,09 | 36,09 | 34,38 | 34,59 | -3,46% | 200,00 |
| 30.07.2026 | 34,73 | 36,28 | 34,73 | 35,83 | 2,96% | 2.420,00 |
| 29.07.2026 | 35,53 | 35,89 | 34,80 | 34,80 | -2,25% | 1.532,00 |
| 28.07.2026 | 35,86 | 35,92 | 35,45 | 35,60 | -2,84% | 278,00 |
| 27.07.2026 | 36,94 | 36,94 | 36,64 | 36,64 | -0,19% | 50,00 |
| 24.07.2026 | 36,53 | 37,00 | 36,53 | 36,71 | -0,16% | 641,00 |
| 23.07.2026 | 37,13 | 37,18 | 36,70 | 36,77 | -1,79% | 369,00 |
| 22.07.2026 | 36,63 | 37,44 | 36,63 | 37,44 | 1,38% | 276,00 |
| 21.07.2026 | 37,12 | 37,14 | 36,48 | 36,93 | -1,39% | 455,00 |
| 20.07.2026 | 37,69 | 37,69 | 37,40 | 37,45 | -0,45% | 569,00 |
| 17.07.2026 | 37,05 | 37,62 | 37,05 | 37,62 | 1,07% | 282,00 |
| 16.07.2026 | 37,43 | 37,43 | 37,07 | 37,22 | -0,93% | 216,00 |
| 15.07.2026 | 37,41 | 37,57 | 37,41 | 37,57 | 1,10% | 40,00 |
| 14.07.2026 | 36,71 | 37,16 | 36,71 | 37,16 | 1,36% | 100,00 |
| 13.07.2026 | 36,17 | 36,89 | 36,17 | 36,66 | 1,02% | 2.878,00 |
| 10.07.2026 | 36,41 | 36,70 | 36,29 | 36,29 | -0,90% | 250,00 |
| 09.07.2026 | 36,79 | 36,79 | 36,62 | 36,62 | -0,95% | 337,00 |
| 08.07.2026 | 36,75 | 37,00 | 36,62 | 36,97 | -0,27% | 178,00 |
| 07.07.2026 | 37,08 | 37,41 | 36,92 | 37,07 | -0,46% | 363,00 |
| 06.07.2026 | 37,48 | 37,48 | 37,24 | 37,24 | -0,77% | 187,00 |
| 03.07.2026 | 36,41 | 37,53 | 36,41 | 37,53 | 2,82% | 760,00 |
| 02.07.2026 | 35,82 | 36,50 | 35,82 | 36,50 | -0,08% | 450,00 |
| 01.07.2026 | 36,53 | 36,53 | 36,53 | 36,53 | 0,25% | 60,00 |
| 30.06.2026 | 36,26 | 36,44 | 36,26 | 36,44 | 0,55% | 320,00 |
| 29.06.2026 | 36,29 | 36,30 | 35,98 | 36,24 | -0,14% | 355,00 |
| 26.06.2026 | 35,98 | 36,30 | 35,98 | 36,29 | 0,03% | 4.003,00 |
| 25.06.2026 | 35,73 | 36,28 | 35,73 | 36,28 | 1,80% | 489,00 |
| 24.06.2026 | 35,93 | 35,93 | 35,64 | 35,64 | -0,72% | 431,00 |
| 23.06.2026 | 35,66 | 36,00 | 35,66 | 35,90 | 0,64% | 300,00 |
| 22.06.2026 | 36,00 | 36,12 | 35,67 | 35,67 | -0,70% | 1.495,00 |
| 19.06.2026 | 35,82 | 36,00 | 35,82 | 35,92 | 0,45% | 389,00 |
| 18.06.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,75% | - |
| 17.06.2026 | 35,79 | 36,03 | 35,70 | 36,03 | 0,90% | 8.378,00 |
| 16.06.2026 | 35,74 | 35,74 | 35,71 | 35,71 | 0,37% | 28,00 |
| 15.06.2026 | 35,42 | 35,71 | 35,42 | 35,58 | -0,11% | 435,00 |
| 12.06.2026 | 35,62 | 35,62 | 35,62 | 35,62 | 1,60% | 150,00 |
| 11.06.2026 | 34,46 | 35,15 | 34,46 | 35,06 | 2,01% | 2.105,00 |
| 10.06.2026 | 34,25 | 34,37 | 34,25 | 34,37 | 0,79% | 19,00 |
| 09.06.2026 | 34,75 | 34,75 | 34,10 | 34,10 | -1,96% | 80,00 |
| 08.06.2026 | 34,77 | 34,79 | 34,75 | 34,78 | -0,43% | 2.428,00 |
| 05.06.2026 | 34,60 | 34,93 | 34,60 | 34,93 | -0,09% | 1.300,00 |
| 04.06.2026 | 34,64 | 35,00 | 34,64 | 34,96 | -0,03% | 300,00 |
| 03.06.2026 | 34,10 | 35,06 | 34,10 | 34,97 | 1,54% | 2.965,00 |
| 02.06.2026 | 34,20 | 34,44 | 34,20 | 34,44 | -0,46% | 887,00 |
| 01.06.2026 | 34,66 | 34,67 | 34,56 | 34,60 | -0,26% | 755,00 |
| 29.05.2026 | 34,59 | 34,69 | 34,59 | 34,69 | 0,20% | 285,00 |
| 28.05.2026 | 34,71 | 34,90 | 34,57 | 34,62 | -1,14% | 669,00 |
| 27.05.2026 | 35,23 | 35,23 | 34,96 | 35,02 | -0,60% | 1.233,00 |
| 26.05.2026 | 35,23 | 35,25 | 35,18 | 35,23 | 0,14% | 3.456,00 |
| 25.05.2026 | 34,90 | 35,18 | 34,90 | 35,18 | 1,76% | 1.050,00 |
| 22.05.2026 | 34,68 | 34,68 | 34,51 | 34,57 | -0,58% | 717,00 |
| 21.05.2026 | 34,59 | 34,77 | 34,36 | 34,77 | 1,02% | 3.981,00 |
| 20.05.2026 | 34,01 | 34,42 | 34,01 | 34,42 | 0,23% | 1.227,00 |
| 19.05.2026 | 34,16 | 34,44 | 34,16 | 34,34 | 1,78% | 1.950,00 |
| 18.05.2026 | 33,40 | 33,74 | 33,40 | 33,74 | 0,69% | 1.625,00 |
| 15.05.2026 | 34,42 | 34,42 | 33,51 | 33,51 | -3,49% | 589,00 |