26,720€
-1,04%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,71 | 26,85 | 26,54 | 26,72 | -1,06% | 350,00 |
| 18.12.2024 | 27,27 | 27,27 | 27,00 | 27,00 | -1,64% | 3.949,00 |
| 17.12.2024 | 27,41 | 27,45 | 27,16 | 27,45 | -0,94% | 208,00 |
| 16.12.2024 | 28,07 | 28,07 | 27,49 | 27,71 | -1,07% | 5.659,00 |
| 13.12.2024 | 28,00 | 28,01 | 27,99 | 28,01 | -0,18% | 260,00 |
| 12.12.2024 | 27,88 | 28,06 | 27,88 | 28,06 | -0,18% | 1.560,00 |
| 11.12.2024 | 28,03 | 28,11 | 28,03 | 28,11 | 0,25% | 1,00 |
| 10.12.2024 | 28,22 | 28,27 | 28,04 | 28,04 | -0,81% | 182,00 |
| 09.12.2024 | 28,60 | 28,60 | 28,07 | 28,27 | 0,18% | 1.013,00 |
| 06.12.2024 | 28,10 | 28,44 | 28,10 | 28,22 | 0,18% | 1.020,00 |
| 05.12.2024 | 27,34 | 28,17 | 27,34 | 28,17 | 2,89% | 805,00 |
| 04.12.2024 | 27,20 | 27,40 | 27,20 | 27,38 | -0,18% | 490,00 |
| 03.12.2024 | 27,29 | 27,48 | 27,29 | 27,43 | -0,07% | 1.592,00 |
| 02.12.2024 | 27,31 | 27,62 | 27,07 | 27,45 | -0,54% | 2.395,00 |
| 29.11.2024 | 27,51 | 27,60 | 27,51 | 27,60 | 2,64% | 200,00 |
| 28.11.2024 | 27,07 | 27,07 | 26,89 | 26,89 | 0,07% | 100,00 |
| 27.11.2024 | 27,25 | 27,25 | 26,59 | 26,87 | -3,03% | 945,00 |
| 26.11.2024 | 27,55 | 27,71 | 27,50 | 27,71 | -0,61% | 2.953,00 |
| 25.11.2024 | 27,95 | 27,95 | 27,80 | 27,88 | -0,07% | 333,00 |
| 22.11.2024 | 27,90 | 28,06 | 27,65 | 27,90 | -0,29% | 314,00 |
| 21.11.2024 | 28,07 | 28,11 | 27,75 | 27,98 | -0,64% | 14,00 |
| 20.11.2024 | 28,19 | 28,30 | 28,16 | 28,16 | 0,25% | 435,00 |
| 19.11.2024 | 28,28 | 28,28 | 27,95 | 28,09 | -0,92% | 840,00 |
| 18.11.2024 | 28,63 | 28,63 | 28,35 | 28,35 | -1,15% | 163,00 |
| 15.11.2024 | 28,08 | 28,68 | 28,08 | 28,68 | 1,02% | 272,00 |
| 14.11.2024 | 27,99 | 28,39 | 27,99 | 28,39 | 1,39% | 112,00 |
| 13.11.2024 | 28,03 | 28,25 | 28,00 | 28,00 | -1,75% | 230,00 |
| 12.11.2024 | 28,88 | 28,90 | 28,44 | 28,50 | -1,45% | 1.779,00 |
| 11.11.2024 | 28,42 | 28,92 | 28,42 | 28,92 | 1,30% | 1.640,00 |
| 08.11.2024 | 28,52 | 28,55 | 28,32 | 28,55 | -0,04% | 235,00 |
| 07.11.2024 | 29,24 | 29,39 | 28,45 | 28,56 | -2,33% | 960,00 |
| 06.11.2024 | 29,56 | 29,85 | 29,00 | 29,24 | -1,05% | 1.139,00 |
| 05.11.2024 | 29,06 | 29,55 | 29,06 | 29,55 | 1,65% | 2.300,00 |
| 04.11.2024 | 29,37 | 29,43 | 29,07 | 29,07 | -0,95% | 232,00 |
| 01.11.2024 | 29,14 | 29,35 | 29,14 | 29,35 | -0,03% | 85,00 |
| 31.10.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,38% | 30,00 |
| 30.10.2024 | 29,55 | 29,55 | 29,25 | 29,25 | -1,38% | 1.041,00 |
| 29.10.2024 | 29,77 | 30,00 | 29,66 | 29,66 | 0,37% | 1.549,00 |
| 28.10.2024 | 29,25 | 29,55 | 29,25 | 29,55 | 1,97% | 2.240,00 |
| 25.10.2024 | 29,34 | 29,34 | 28,98 | 28,98 | -3,17% | 1.753,00 |
| 24.10.2024 | 29,90 | 30,00 | 29,90 | 29,93 | -0,07% | 519,00 |
| 23.10.2024 | 29,93 | 30,09 | 29,93 | 29,95 | 0,98% | 1.078,00 |
| 22.10.2024 | 30,14 | 30,14 | 29,66 | 29,66 | -1,95% | 951,00 |
| 21.10.2024 | 30,51 | 30,51 | 30,25 | 30,25 | -0,72% | 660,00 |
| 18.10.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -1,01% | - |
| 17.10.2024 | 29,87 | 30,78 | 29,87 | 30,78 | 2,87% | 220,00 |
| 16.10.2024 | 29,60 | 30,04 | 29,60 | 29,92 | -0,20% | 1.150,00 |
| 15.10.2024 | 30,02 | 30,34 | 29,98 | 29,98 | -0,27% | 930,00 |
| 14.10.2024 | 29,87 | 30,06 | 29,87 | 30,06 | 0,70% | 629,00 |
| 11.10.2024 | 29,14 | 29,85 | 29,14 | 29,85 | 1,32% | 1.232,00 |
| 10.10.2024 | 29,09 | 29,51 | 29,09 | 29,46 | 0,82% | 630,00 |
| 09.10.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,41% | - |
| 08.10.2024 | 29,11 | 29,13 | 29,00 | 29,10 | 0,00% | 872,00 |
| 07.10.2024 | 29,36 | 29,40 | 29,10 | 29,10 | -1,12% | 1.636,00 |
| 04.10.2024 | 28,82 | 29,43 | 28,82 | 29,43 | 1,62% | 105,00 |
| 03.10.2024 | 29,06 | 29,06 | 28,92 | 28,96 | -1,43% | 730,00 |
| 02.10.2024 | 29,53 | 29,53 | 29,38 | 29,38 | -0,31% | 140,00 |
| 01.10.2024 | 29,49 | 29,49 | 29,47 | 29,47 | -0,07% | 130,00 |
| 30.09.2024 | 29,83 | 29,83 | 29,00 | 29,49 | -2,25% | 2.181,00 |
| 27.09.2024 | 30,10 | 30,17 | 30,08 | 30,17 | -0,20% | 125,00 |
| 26.09.2024 | 29,87 | 30,23 | 29,87 | 30,23 | 2,09% | 402,00 |
| 25.09.2024 | 29,78 | 29,78 | 29,61 | 29,61 | -0,84% | 442,00 |
| 24.09.2024 | 29,93 | 29,93 | 29,86 | 29,86 | -0,76% | 1.000,00 |
| 23.09.2024 | 30,18 | 30,18 | 30,09 | 30,09 | -0,53% | 36,00 |
| 20.09.2024 | 30,06 | 30,29 | 30,06 | 30,25 | 0,77% | 413,00 |
| 19.09.2024 | 30,18 | 30,18 | 30,02 | 30,02 | -0,46% | 151,00 |
| 18.09.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -0,20% | - |
| 17.09.2024 | 30,18 | 30,54 | 30,18 | 30,22 | 0,40% | 252,00 |
| 16.09.2024 | 29,73 | 30,10 | 29,73 | 30,10 | 1,04% | 563,00 |
| 13.09.2024 | 29,71 | 29,87 | 29,66 | 29,79 | 0,13% | 402,00 |
| 12.09.2024 | 29,70 | 29,81 | 29,70 | 29,75 | 0,88% | 80,00 |
| 11.09.2024 | 29,60 | 29,60 | 29,36 | 29,49 | -0,81% | 125,00 |
| 10.09.2024 | 29,68 | 29,89 | 29,68 | 29,73 | -0,27% | 1.475,00 |
| 09.09.2024 | 29,49 | 29,81 | 29,49 | 29,81 | 1,05% | 100,00 |
| 06.09.2024 | 29,84 | 29,84 | 29,50 | 29,50 | -2,41% | 5.195,00 |
| 05.09.2024 | 29,48 | 30,23 | 29,48 | 30,23 | 2,34% | 555,00 |
| 04.09.2024 | 29,55 | 29,55 | 29,30 | 29,54 | -0,44% | 450,00 |
| 03.09.2024 | 29,83 | 29,91 | 29,67 | 29,67 | -0,64% | 482,00 |
| 02.09.2024 | 29,80 | 29,86 | 29,80 | 29,86 | -0,40% | 2.102,00 |
| 30.08.2024 | 29,74 | 29,98 | 29,74 | 29,98 | 0,87% | 549,00 |
| 29.08.2024 | 29,52 | 29,72 | 29,52 | 29,72 | 0,64% | 136,00 |
| 28.08.2024 | 29,29 | 29,61 | 29,29 | 29,53 | -0,17% | 13.900,00 |
| 27.08.2024 | 29,37 | 29,61 | 29,37 | 29,58 | 0,17% | 555,00 |
| 26.08.2024 | 29,53 | 29,53 | 29,53 | 29,53 | 0,85% | - |
| 23.08.2024 | 28,92 | 29,28 | 28,92 | 29,28 | 0,17% | 180,00 |
| 22.08.2024 | 28,93 | 29,23 | 28,93 | 29,23 | 0,41% | 1.685,00 |
| 21.08.2024 | 28,73 | 29,11 | 28,73 | 29,11 | 0,76% | 1.100,00 |
| 20.08.2024 | 28,66 | 28,89 | 28,60 | 28,89 | 0,14% | 2.085,00 |
| 19.08.2024 | 28,62 | 28,85 | 28,62 | 28,85 | 1,62% | 400,00 |
| 16.08.2024 | 28,26 | 28,39 | 28,26 | 28,39 | 0,64% | 671,00 |
| 15.08.2024 | 28,21 | 28,21 | 28,21 | 28,21 | 0,11% | - |
| 14.08.2024 | 28,05 | 28,18 | 28,05 | 28,18 | 1,33% | 30,00 |
| 13.08.2024 | 27,64 | 27,81 | 27,64 | 27,81 | 0,22% | 300,00 |
| 12.08.2024 | 27,66 | 27,80 | 27,66 | 27,75 | 0,04% | 1.724,00 |
| 09.08.2024 | 27,65 | 27,78 | 27,65 | 27,74 | 0,80% | 920,00 |
| 08.08.2024 | 27,59 | 27,59 | 27,52 | 27,52 | -0,69% | 150,00 |
| 07.08.2024 | 27,46 | 28,00 | 27,46 | 27,71 | 1,06% | 360,00 |
| 06.08.2024 | 27,18 | 27,67 | 27,07 | 27,42 | 0,88% | 349,00 |
| 05.08.2024 | 27,82 | 27,82 | 26,67 | 27,18 | -4,63% | 4.310,00 |
| 02.08.2024 | 28,12 | 28,50 | 28,12 | 28,50 | 0,81% | 4.718,00 |