17,350€
1,46%
Echtzeit-Aktienkurs Veolia Environnement S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 27.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 26.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 25.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 22.05.2026 | 17,10 | 17,60 | 17,10 | 17,60 | 2,92% | 6,00 |
| 21.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 20.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 19.05.2026 | 16,90 | 17,50 | 16,90 | 17,50 | 6,06% | 224,00 |
| 18.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 15.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 14.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 13.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 12.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 11.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 08.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 07.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 06.05.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 3,45% | - |
| 05.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 04.05.2026 | 17,70 | 18,10 | 17,70 | 18,10 | 5,85% | 8,00 |
| 30.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 29.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 28.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 27.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 24.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 62,00 |
| 23.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 22.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 21.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 20.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 17.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 16.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 15.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 14.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 13.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 10.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 09.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 08.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | - |
| 07.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 02.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 01.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 31.03.2026 | 16,00 | 16,70 | 16,00 | 16,70 | 5,70% | 25,00 |
| 30.03.2026 | 15,60 | 15,80 | 15,60 | 15,80 | -0,63% | - |
| 27.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 26.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 25.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 24.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 23.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 20.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 19.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 18.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 17.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 16.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 13.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 12.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 11.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 660,00 |
| 10.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 09.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 06.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 05.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 04.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | - |
| 03.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 02.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 27.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 26.02.2026 | 17,40 | 17,80 | 17,40 | 17,80 | 0,00% | 3,00 |
| 25.02.2026 | 17,20 | 17,90 | 17,20 | 17,80 | 3,49% | 660,00 |
| 24.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 23.02.2026 | 17,00 | 17,60 | 17,00 | 17,60 | 4,14% | 2,00 |
| 20.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 19.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 18.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 17.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 16.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 13.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 12.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 11.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 10.02.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 3,82% | 2,00 |
| 09.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 06.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 05.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 04.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 03.02.2026 | 15,70 | 16,10 | 15,70 | 16,10 | 3,87% | 1,00 |
| 02.02.2026 | 15,30 | 16,10 | 15,30 | 15,50 | -0,64% | 106,00 |
| 30.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 29.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 28.01.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | 400,00 |
| 27.01.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 0,00% | 170,00 |
| 26.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 7,53% | 400,00 |
| 23.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 22.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 21.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 20.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 19.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 16.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 15.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 14.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 13.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 12.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 09.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 08.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 07.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |