29,020€
1,43%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 28,55 | 29,16 | 28,48 | 29,00 | 1,36% | 2.457,00 |
| 08.10.2025 | 28,40 | 28,61 | 28,40 | 28,61 | 0,70% | 150,00 |
| 07.10.2025 | 28,39 | 28,41 | 28,35 | 28,41 | -0,56% | 330,00 |
| 06.10.2025 | 29,09 | 29,09 | 27,95 | 28,57 | -2,42% | 752,00 |
| 03.10.2025 | 29,09 | 29,28 | 29,02 | 29,28 | 1,28% | 990,00 |
| 02.10.2025 | 28,99 | 28,99 | 28,91 | 28,91 | -0,79% | 50,00 |
| 01.10.2025 | 28,97 | 29,14 | 28,97 | 29,14 | 1,04% | 2,00 |
| 30.09.2025 | 28,70 | 28,87 | 28,70 | 28,84 | 0,17% | 1.950,00 |
| 29.09.2025 | 28,91 | 28,91 | 28,72 | 28,79 | -0,52% | 688,00 |
| 26.09.2025 | 28,75 | 28,94 | 28,75 | 28,94 | 0,14% | 621,00 |
| 25.09.2025 | 28,80 | 28,90 | 28,73 | 28,90 | 0,70% | 960,00 |
| 24.09.2025 | 28,91 | 28,91 | 28,70 | 28,70 | -1,31% | 150,00 |
| 23.09.2025 | 29,01 | 29,08 | 29,01 | 29,08 | 0,45% | 256,00 |
| 22.09.2025 | 28,72 | 28,98 | 28,72 | 28,95 | 0,21% | 1.556,00 |
| 19.09.2025 | 28,49 | 29,01 | 28,49 | 28,89 | 0,91% | 617,00 |
| 18.09.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -0,45% | - |
| 17.09.2025 | 28,80 | 28,80 | 28,76 | 28,76 | -1,51% | 15,00 |
| 16.09.2025 | 29,16 | 29,20 | 29,16 | 29,20 | -0,27% | 341,00 |
| 15.09.2025 | 29,27 | 29,38 | 29,27 | 29,28 | -0,07% | 3.658,00 |
| 12.09.2025 | 29,02 | 29,30 | 29,02 | 29,30 | 1,05% | 2.523,00 |
| 11.09.2025 | 28,96 | 29,24 | 28,87 | 29,00 | -0,09% | 250,00 |
| 10.09.2025 | 28,85 | 29,02 | 28,85 | 29,02 | 0,66% | 715,00 |
| 09.09.2025 | 28,65 | 28,94 | 28,57 | 28,83 | 1,05% | 165,00 |
| 08.09.2025 | 28,50 | 28,68 | 28,42 | 28,53 | 0,49% | 395,00 |
| 05.09.2025 | 28,55 | 28,55 | 28,38 | 28,39 | -0,46% | 5.719,00 |
| 04.09.2025 | 27,99 | 28,52 | 27,99 | 28,52 | 1,49% | 741,00 |
| 03.09.2025 | 27,56 | 28,10 | 27,56 | 28,10 | 1,74% | 330,00 |
| 02.09.2025 | 27,98 | 27,98 | 27,52 | 27,62 | -1,99% | 670,00 |
| 01.09.2025 | 28,18 | 28,33 | 27,85 | 28,18 | 0,11% | 6.037,00 |
| 29.08.2025 | 28,23 | 28,23 | 28,10 | 28,15 | -0,67% | 1.202,00 |
| 28.08.2025 | 28,40 | 28,40 | 28,16 | 28,34 | -0,04% | 1.000,00 |
| 27.08.2025 | 28,76 | 28,76 | 28,35 | 28,35 | -1,46% | 390,00 |
| 26.08.2025 | 29,12 | 29,19 | 28,19 | 28,77 | -2,84% | 6.694,00 |
| 25.08.2025 | 30,42 | 30,42 | 29,48 | 29,61 | -2,53% | 2.390,00 |
| 22.08.2025 | 30,45 | 30,45 | 30,36 | 30,38 | -0,33% | 1.172,00 |
| 21.08.2025 | 30,61 | 30,61 | 30,38 | 30,48 | -0,29% | 145,00 |
| 20.08.2025 | 30,55 | 30,61 | 30,55 | 30,57 | 0,16% | 1.400,00 |
| 19.08.2025 | 30,19 | 30,52 | 30,19 | 30,52 | 1,23% | 460,00 |
| 18.08.2025 | 31,00 | 31,00 | 30,14 | 30,15 | -1,76% | 3.375,00 |
| 15.08.2025 | 30,52 | 30,82 | 30,52 | 30,69 | 0,69% | 548,00 |
| 14.08.2025 | 29,96 | 30,48 | 29,96 | 30,48 | 1,20% | 225,00 |
| 13.08.2025 | 29,81 | 30,12 | 29,81 | 30,12 | 0,67% | 671,00 |
| 12.08.2025 | 29,94 | 30,01 | 29,89 | 29,92 | 0,20% | 149,00 |
| 11.08.2025 | 30,01 | 30,07 | 29,83 | 29,86 | -1,19% | 1.005,00 |
| 08.08.2025 | 29,99 | 30,22 | 29,99 | 30,22 | 0,40% | 33,00 |
| 07.08.2025 | 29,67 | 30,10 | 29,67 | 30,10 | 1,11% | 1.666,00 |
| 06.08.2025 | 29,53 | 29,77 | 29,53 | 29,77 | 0,27% | 32,00 |
| 05.08.2025 | 29,54 | 29,69 | 29,52 | 29,69 | 0,64% | 1.336,00 |
| 04.08.2025 | 29,37 | 29,61 | 29,37 | 29,50 | 0,31% | 609,00 |
| 01.08.2025 | 29,54 | 29,54 | 29,25 | 29,41 | -0,64% | 30,00 |
| 31.07.2025 | 30,24 | 30,24 | 29,60 | 29,60 | -2,63% | 155,00 |
| 30.07.2025 | 30,50 | 30,50 | 30,40 | 30,40 | -0,26% | 320,00 |
| 29.07.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -1,45% | - |
| 28.07.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,36% | - |
| 25.07.2025 | 30,75 | 30,82 | 30,65 | 30,82 | -0,03% | 3.473,00 |
| 24.07.2025 | 30,73 | 30,95 | 30,73 | 30,83 | -0,26% | 626,00 |
| 23.07.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 0,23% | - |
| 22.07.2025 | 30,45 | 30,90 | 30,45 | 30,84 | 0,78% | 5.077,00 |
| 21.07.2025 | 30,46 | 30,72 | 30,46 | 30,60 | 1,06% | 1.104,00 |
| 18.07.2025 | 30,09 | 30,29 | 30,09 | 30,28 | 0,10% | 1.928,00 |
| 17.07.2025 | 30,20 | 30,25 | 29,95 | 30,25 | 0,57% | 2.076,00 |
| 16.07.2025 | 30,10 | 30,10 | 30,00 | 30,08 | -0,69% | 95,00 |
| 15.07.2025 | 30,98 | 30,98 | 30,29 | 30,29 | -1,21% | 730,00 |
| 14.07.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,13% | - |
| 11.07.2025 | 30,63 | 30,76 | 30,60 | 30,70 | -0,90% | 407,00 |
| 10.07.2025 | 30,56 | 30,98 | 30,56 | 30,98 | 2,01% | 315,00 |
| 09.07.2025 | 29,91 | 30,37 | 29,91 | 30,37 | 0,70% | 900,00 |
| 08.07.2025 | 30,45 | 30,45 | 30,16 | 30,16 | -1,60% | 600,00 |
| 07.07.2025 | 30,34 | 30,65 | 30,34 | 30,65 | 0,59% | 304,00 |
| 04.07.2025 | 30,33 | 30,47 | 30,32 | 30,47 | -0,42% | 700,00 |
| 03.07.2025 | 30,61 | 30,61 | 30,60 | 30,60 | 0,20% | 200,00 |
| 02.07.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,33% | - |
| 01.07.2025 | 30,23 | 30,64 | 30,23 | 30,64 | 0,99% | 86,00 |
| 30.06.2025 | 30,70 | 30,70 | 30,34 | 30,34 | -0,88% | 4.000,00 |
| 27.06.2025 | 30,46 | 30,61 | 30,46 | 30,61 | 0,86% | 330,00 |
| 26.06.2025 | 30,05 | 30,44 | 30,05 | 30,35 | 1,51% | 366,00 |
| 25.06.2025 | 29,89 | 29,95 | 29,89 | 29,90 | -0,47% | 73,00 |
| 24.06.2025 | 29,89 | 30,04 | 29,89 | 30,04 | 1,21% | 1,00 |
| 23.06.2025 | 29,25 | 29,68 | 29,25 | 29,68 | 0,47% | 2.199,00 |
| 20.06.2025 | 29,75 | 29,75 | 29,54 | 29,54 | -0,20% | 220,00 |
| 19.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 206,00 |
| 18.06.2025 | 30,00 | 30,00 | 29,70 | 29,70 | -0,34% | 85,00 |
| 17.06.2025 | 30,14 | 30,14 | 29,80 | 29,80 | -1,59% | 100,00 |
| 16.06.2025 | 30,15 | 30,28 | 30,12 | 30,28 | -0,36% | 205,00 |
| 13.06.2025 | 30,22 | 30,39 | 30,20 | 30,39 | -0,88% | 1.160,00 |
| 12.06.2025 | 30,39 | 30,66 | 30,39 | 30,66 | 0,72% | 70,00 |
| 11.06.2025 | 30,28 | 30,44 | 30,28 | 30,44 | 1,03% | 17,00 |
| 10.06.2025 | 29,97 | 30,13 | 29,97 | 30,13 | -0,23% | 5,00 |
| 09.06.2025 | 30,12 | 30,20 | 30,12 | 30,20 | 0,20% | 165,00 |
| 06.06.2025 | 30,02 | 30,15 | 30,02 | 30,14 | 0,47% | 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 |