33,080€
0,24%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.12.2025 | 29,25 | 29,31 | 29,00 | 29,15 | -0,21% | 1.762,00 |
| 12.12.2025 | 29,45 | 29,45 | 29,21 | 29,21 | -0,44% | 89,00 |
| 11.12.2025 | 28,93 | 29,34 | 28,93 | 29,34 | 1,59% | 4.748,00 |
| 10.12.2025 | 29,19 | 29,19 | 28,88 | 28,88 | -1,67% | 646,00 |
| 09.12.2025 | 29,37 | 29,37 | 29,27 | 29,37 | -0,37% | 3.802,00 |
| 08.12.2025 | 29,43 | 29,54 | 29,27 | 29,48 | 0,17% | 252,00 |
| 05.12.2025 | 29,38 | 29,60 | 29,30 | 29,43 | -0,20% | 532,00 |
| 04.12.2025 | 29,82 | 29,82 | 29,35 | 29,49 | -1,37% | 2.979,00 |
| 03.12.2025 | 29,64 | 29,90 | 29,52 | 29,90 | 2,50% | 1.000,00 |
| 02.12.2025 | 29,38 | 29,42 | 29,17 | 29,17 | -1,12% | 327,00 |
| 01.12.2025 | 29,21 | 29,50 | 29,21 | 29,50 | 1,06% | 216,00 |
| 28.11.2025 | 29,14 | 29,19 | 29,14 | 29,19 | 0,17% | 23,00 |
| 27.11.2025 | 29,14 | 29,40 | 29,14 | 29,14 | -0,61% | 1.353,00 |
| 26.11.2025 | 29,10 | 29,32 | 29,07 | 29,32 | 0,69% | 1.230,00 |
| 25.11.2025 | 28,63 | 29,12 | 28,55 | 29,12 | 2,07% | 478,00 |
| 24.11.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 0,42% | - |
| 21.11.2025 | 28,14 | 28,41 | 28,12 | 28,41 | -0,84% | 949,00 |
| 20.11.2025 | 28,68 | 28,85 | 28,55 | 28,65 | 0,53% | 918,00 |
| 19.11.2025 | 28,62 | 28,62 | 28,43 | 28,50 | -0,80% | 2.257,00 |
| 18.11.2025 | 28,87 | 28,87 | 28,55 | 28,73 | -1,27% | 749,00 |
| 17.11.2025 | 28,97 | 29,10 | 28,97 | 29,10 | 0,48% | 510,00 |
| 14.11.2025 | 29,42 | 29,42 | 28,96 | 28,96 | -2,16% | 328,00 |
| 13.11.2025 | 29,10 | 29,60 | 29,10 | 29,60 | 0,82% | 2.215,00 |
| 12.11.2025 | 29,22 | 29,36 | 29,22 | 29,36 | 0,14% | 800,00 |
| 11.11.2025 | 29,00 | 29,32 | 28,95 | 29,32 | 1,59% | 975,00 |
| 10.11.2025 | 28,88 | 28,97 | 28,85 | 28,86 | 0,00% | 1.442,00 |
| 07.11.2025 | 29,23 | 29,23 | 28,86 | 28,86 | -1,47% | 2.140,00 |
| 06.11.2025 | 28,70 | 29,30 | 28,70 | 29,29 | 1,53% | 508,00 |
| 05.11.2025 | 28,54 | 28,85 | 28,54 | 28,85 | 0,17% | 120,00 |
| 04.11.2025 | 28,38 | 28,80 | 28,27 | 28,80 | 0,52% | 2.162,00 |
| 03.11.2025 | 28,54 | 28,66 | 28,54 | 28,65 | -0,45% | 1.270,00 |
| 31.10.2025 | 29,30 | 29,30 | 28,64 | 28,78 | -1,81% | 4.138,00 |
| 30.10.2025 | 29,16 | 29,31 | 29,16 | 29,31 | 0,51% | 340,00 |
| 29.10.2025 | 29,46 | 29,46 | 29,15 | 29,16 | -1,22% | 925,00 |
| 28.10.2025 | 29,35 | 29,52 | 29,33 | 29,52 | 0,48% | 979,00 |
| 27.10.2025 | 29,63 | 29,63 | 29,32 | 29,38 | 0,27% | 1.061,00 |
| 24.10.2025 | 29,78 | 29,78 | 29,30 | 29,30 | -1,38% | 208,00 |
| 23.10.2025 | 29,68 | 29,85 | 29,60 | 29,71 | 0,44% | 2.595,00 |
| 22.10.2025 | 29,75 | 29,75 | 29,58 | 29,58 | -0,40% | 889,00 |
| 21.10.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 0,13% | 1.000,00 |
| 20.10.2025 | 29,92 | 30,00 | 29,50 | 29,66 | 0,47% | 450,00 |
| 17.10.2025 | 29,61 | 29,61 | 29,37 | 29,52 | -0,37% | 180,00 |
| 16.10.2025 | 29,47 | 29,63 | 29,47 | 29,63 | 0,65% | 1.180,00 |
| 15.10.2025 | 29,41 | 29,59 | 29,41 | 29,44 | -0,51% | 878,00 |
| 14.10.2025 | 28,75 | 29,59 | 28,75 | 29,59 | 2,60% | 390,00 |