30,460€
-0,65%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 30,38 | 30,54 | 30,10 | 30,54 | -0,39% | 165,00 |
| 10.03.2025 | 30,83 | 31,00 | 30,66 | 30,66 | 0,49% | 436,00 |
| 07.03.2025 | 30,53 | 30,68 | 30,27 | 30,51 | 0,86% | 2.281,00 |
| 06.03.2025 | 30,38 | 30,43 | 30,01 | 30,25 | -0,30% | 1.336,00 |
| 05.03.2025 | 29,61 | 30,47 | 29,61 | 30,34 | 3,62% | 3.741,00 |
| 04.03.2025 | 28,87 | 29,54 | 28,87 | 29,28 | 0,55% | 1.091,00 |
| 03.03.2025 | 28,79 | 29,12 | 28,56 | 29,12 | 1,43% | 5.530,00 |
| 28.02.2025 | 28,18 | 28,71 | 28,18 | 28,71 | 0,63% | 170,00 |
| 27.02.2025 | 28,88 | 29,07 | 28,53 | 28,53 | 1,03% | 1.233,00 |
| 26.02.2025 | 28,16 | 28,31 | 28,16 | 28,24 | 0,04% | 59,00 |
| 25.02.2025 | 28,06 | 28,23 | 28,06 | 28,23 | 0,61% | 230,00 |
| 24.02.2025 | 27,47 | 28,50 | 27,47 | 28,06 | 3,39% | 3.030,00 |
| 21.02.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,40% | - |
| 20.02.2025 | 27,19 | 27,27 | 27,19 | 27,25 | 0,26% | 398,00 |
| 19.02.2025 | 27,32 | 27,58 | 27,18 | 27,18 | -0,77% | 5.411,00 |
| 18.02.2025 | 27,83 | 27,83 | 27,39 | 27,39 | -0,98% | 29,00 |
| 17.02.2025 | 27,43 | 27,66 | 27,43 | 27,66 | 0,22% | 183,00 |
| 14.02.2025 | 27,50 | 27,68 | 27,50 | 27,60 | 0,55% | 490,00 |
| 13.02.2025 | 26,97 | 27,45 | 26,97 | 27,45 | 1,86% | 67,00 |
| 12.02.2025 | 27,38 | 27,52 | 26,91 | 26,95 | -2,46% | 920,00 |
| 11.02.2025 | 27,56 | 27,71 | 27,56 | 27,63 | -0,29% | 401,00 |
| 10.02.2025 | 27,79 | 27,79 | 27,71 | 27,71 | -0,43% | 148,00 |
| 07.02.2025 | 27,65 | 27,83 | 27,65 | 27,83 | 0,47% | 100,00 |
| 06.02.2025 | 27,50 | 27,73 | 27,50 | 27,70 | 0,47% | 1.560,00 |
| 05.02.2025 | 27,58 | 27,58 | 27,57 | 27,57 | -0,25% | 100,00 |
| 04.02.2025 | 27,28 | 27,64 | 27,28 | 27,64 | 1,95% | 690,00 |
| 03.02.2025 | 27,00 | 27,17 | 27,00 | 27,11 | -2,83% | 2.447,00 |
| 31.01.2025 | 27,48 | 27,90 | 27,48 | 27,90 | 1,27% | 699,00 |
| 30.01.2025 | 27,37 | 27,55 | 27,37 | 27,55 | 1,10% | 255,00 |
| 29.01.2025 | 27,60 | 27,60 | 27,25 | 27,25 | -1,09% | 1.500,00 |
| 28.01.2025 | 27,09 | 27,60 | 27,09 | 27,55 | 0,80% | 858,00 |
| 27.01.2025 | 26,64 | 27,33 | 26,64 | 27,33 | 0,37% | 670,00 |
| 24.01.2025 | 27,06 | 27,23 | 27,06 | 27,23 | 0,48% | 440,00 |
| 23.01.2025 | 27,04 | 27,10 | 27,04 | 27,10 | 0,04% | 186,00 |
| 22.01.2025 | 27,63 | 27,63 | 27,09 | 27,09 | -1,88% | 4.300,00 |
| 21.01.2025 | 27,27 | 27,69 | 27,27 | 27,61 | 0,91% | 1.050,00 |
| 20.01.2025 | 27,35 | 27,52 | 27,14 | 27,36 | -0,51% | 2.120,00 |
| 17.01.2025 | 26,76 | 27,50 | 26,76 | 27,50 | 3,07% | 535,00 |
| 16.01.2025 | 26,90 | 26,90 | 26,44 | 26,68 | -1,08% | 231,00 |
| 15.01.2025 | 26,63 | 26,97 | 26,63 | 26,97 | 1,97% | 906,00 |
| 14.01.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,30% | - |
| 13.01.2025 | 26,61 | 26,61 | 26,20 | 26,37 | -0,42% | 311,00 |
| 10.01.2025 | 26,66 | 26,69 | 26,45 | 26,48 | -1,45% | 394,00 |
| 09.01.2025 | 26,81 | 26,97 | 26,81 | 26,87 | -0,19% | 745,00 |
| 08.01.2025 | 27,00 | 27,20 | 26,92 | 26,92 | -1,72% | 435,00 |
| 07.01.2025 | 27,09 | 27,39 | 26,98 | 27,39 | 1,59% | 1.080,00 |
| 06.01.2025 | 26,83 | 26,96 | 26,83 | 26,96 | 0,07% | 85,00 |
| 03.01.2025 | 27,11 | 27,11 | 26,94 | 26,94 | -1,10% | 201,00 |
| 02.01.2025 | 27,20 | 27,24 | 26,98 | 27,24 | 1,64% | 1.096,00 |
| 30.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,52% | 166,00 |
| 27.12.2024 | 26,65 | 26,94 | 26,65 | 26,94 | 0,52% | 156,00 |
| 23.12.2024 | 26,93 | 26,93 | 26,80 | 26,80 | 0,19% | 50,00 |
| 20.12.2024 | 26,64 | 26,75 | 26,36 | 26,75 | -0,15% | 4.517,00 |
| 19.12.2024 | 26,70 | 26,84 | 26,70 | 26,79 | -0,78% | 1.358,00 |
| 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 |