17,350€
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 | 17,30 | 17,50 | 17,20 | 17,40 | 0,29% | - |
| 28.05.2026 | 17,15 | 17,50 | 17,15 | 17,35 | -1,42% | - |
| 27.05.2026 | 17,65 | 17,70 | 17,40 | 17,60 | -0,56% | - |
| 26.05.2026 | 17,65 | 17,70 | 17,55 | 17,70 | 0,28% | - |
| 25.05.2026 | 17,85 | 17,85 | 17,45 | 17,65 | 1,44% | 1.172,00 |
| 22.05.2026 | 17,50 | 17,50 | 17,20 | 17,40 | 0,29% | - |
| 21.05.2026 | 17,45 | 17,45 | 17,10 | 17,35 | 1,76% | - |
| 20.05.2026 | 16,95 | 17,10 | 16,85 | 17,05 | 0,00% | - |
| 19.05.2026 | 17,05 | 17,30 | 17,05 | 17,05 | 1,79% | - |
| 18.05.2026 | 16,75 | 16,85 | 16,75 | 16,75 | -0,59% | - |
| 15.05.2026 | 17,25 | 17,50 | 16,80 | 16,85 | -2,32% | - |
| 13.05.2026 | 17,25 | 17,25 | 17,15 | 17,25 | 0,00% | - |
| 12.05.2026 | 17,20 | 17,25 | 17,15 | 17,25 | 0,58% | - |
| 11.05.2026 | 17,25 | 17,40 | 17,05 | 17,15 | -4,46% | 20,00 |
| 08.05.2026 | 17,65 | 18,05 | 17,65 | 17,95 | -1,10% | - |
| 07.05.2026 | 18,35 | 18,35 | 17,95 | 18,15 | 1,11% | - |
| 06.05.2026 | 17,90 | 18,00 | 17,90 | 17,95 | 0,00% | - |
| 05.05.2026 | 17,65 | 17,95 | 17,65 | 17,95 | 1,70% | - |
| 04.05.2026 | 18,05 | 18,05 | 17,55 | 17,65 | -1,67% | - |
| 30.04.2026 | 17,25 | 18,05 | 17,25 | 17,95 | 3,46% | - |
| 29.04.2026 | 17,85 | 17,85 | 17,35 | 17,35 | -3,34% | - |
| 28.04.2026 | 17,85 | 18,05 | 17,75 | 17,95 | 0,56% | - |
| 27.04.2026 | 17,85 | 17,95 | 17,75 | 17,85 | 0,00% | - |
| 24.04.2026 | 17,75 | 17,95 | 17,65 | 17,85 | 1,13% | - |
| 23.04.2026 | 17,75 | 17,75 | 17,65 | 17,65 | 0,00% | - |
| 22.04.2026 | 17,60 | 17,65 | 17,60 | 17,65 | -0,56% | - |
| 21.04.2026 | 17,75 | 17,85 | 17,65 | 17,75 | 0,57% | - |
| 20.04.2026 | 17,75 | 17,75 | 17,65 | 17,65 | -1,12% | - |
| 17.04.2026 | 17,55 | 17,85 | 17,35 | 17,85 | 1,71% | - |
| 16.04.2026 | 17,65 | 17,85 | 17,55 | 17,55 | -1,13% | - |
| 15.04.2026 | 17,65 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 14.04.2026 | 17,35 | 17,75 | 17,35 | 17,75 | 2,31% | - |
| 13.04.2026 | 17,35 | 17,45 | 17,25 | 17,35 | -1,14% | - |
| 10.04.2026 | 17,45 | 17,55 | 17,25 | 17,55 | 1,74% | - |
| 09.04.2026 | 17,35 | 17,35 | 17,25 | 17,25 | -0,58% | - |
| 08.04.2026 | 16,85 | 17,85 | 16,85 | 17,35 | 3,58% | - |
| 07.04.2026 | 16,75 | 17,00 | 16,65 | 16,75 | 2,45% | 1.248,00 |
| 02.04.2026 | 16,55 | 16,55 | 16,35 | 16,35 | -2,39% | - |
| 01.04.2026 | 16,55 | 16,90 | 16,55 | 16,75 | 2,45% | - |
| 31.03.2026 | 16,15 | 16,45 | 16,15 | 16,35 | 1,24% | - |
| 30.03.2026 | 15,85 | 16,25 | 15,80 | 16,15 | 0,62% | - |
| 27.03.2026 | 16,05 | 16,20 | 15,85 | 16,05 | -0,62% | - |
| 26.03.2026 | 16,05 | 16,15 | 16,05 | 16,15 | 0,00% | - |
| 25.03.2026 | 15,85 | 16,25 | 15,85 | 16,15 | 2,54% | - |
| 24.03.2026 | 15,75 | 15,85 | 15,65 | 15,75 | 4,65% | - |
| 23.03.2026 | 15,40 | 15,40 | 15,05 | 15,05 | -4,44% | - |
| 20.03.2026 | 15,95 | 16,05 | 15,75 | 15,75 | -0,63% | 1.248,00 |
| 19.03.2026 | 16,35 | 16,35 | 15,85 | 15,85 | -4,80% | - |
| 18.03.2026 | 16,55 | 16,65 | 16,55 | 16,65 | 0,00% | - |
| 17.03.2026 | 16,35 | 16,75 | 16,35 | 16,65 | 0,91% | - |
| 16.03.2026 | 16,55 | 16,55 | 16,50 | 16,50 | 0,30% | - |
| 13.03.2026 | 16,55 | 16,75 | 16,35 | 16,45 | 0,00% | - |
| 12.03.2026 | 16,45 | 16,55 | 16,35 | 16,45 | -0,30% | - |
| 11.03.2026 | 16,55 | 16,70 | 16,05 | 16,50 | -0,30% | 1.886,00 |
| 10.03.2026 | 16,45 | 16,65 | 16,35 | 16,55 | 1,53% | - |
| 09.03.2026 | 16,25 | 16,35 | 15,75 | 16,30 | -1,81% | - |
| 06.03.2026 | 16,75 | 16,80 | 16,50 | 16,60 | -1,19% | - |
| 05.03.2026 | 16,75 | 16,80 | 16,75 | 16,80 | -0,30% | - |
| 04.03.2026 | 16,75 | 17,15 | 16,60 | 16,85 | 1,51% | - |
| 03.03.2026 | 17,35 | 17,35 | 16,50 | 16,60 | -7,00% | - |
| 02.03.2026 | 17,85 | 17,85 | 17,75 | 17,85 | 0,28% | - |
| 27.02.2026 | 17,75 | 17,90 | 17,60 | 17,80 | 1,14% | - |
| 26.02.2026 | 17,75 | 18,00 | 17,35 | 17,60 | -0,56% | - |
| 25.02.2026 | 17,65 | 18,05 | 17,40 | 17,70 | 0,28% | - |
| 24.02.2026 | 17,35 | 17,65 | 17,30 | 17,65 | 2,32% | - |
| 23.02.2026 | 17,25 | 17,25 | 17,15 | 17,25 | 0,58% | - |
| 20.02.2026 | 17,15 | 17,30 | 16,90 | 17,15 | 0,59% | - |
| 19.02.2026 | 16,95 | 17,15 | 16,80 | 17,05 | 0,00% | - |
| 18.02.2026 | 16,85 | 17,10 | 16,80 | 17,05 | -0,29% | - |
| 17.02.2026 | 17,00 | 17,20 | 16,90 | 17,10 | 0,59% | - |
| 16.02.2026 | 16,75 | 17,00 | 16,75 | 17,00 | 3,03% | - |
| 13.02.2026 | 16,65 | 16,70 | 16,50 | 16,50 | -0,60% | - |
| 12.02.2026 | 16,55 | 16,60 | 16,55 | 16,60 | 1,22% | - |
| 11.02.2026 | 16,15 | 16,50 | 16,15 | 16,40 | 1,55% | - |
| 10.02.2026 | 16,05 | 16,20 | 16,00 | 16,15 | 0,62% | - |
| 09.02.2026 | 16,05 | 16,10 | 15,90 | 16,05 | 0,00% | - |
| 06.02.2026 | 15,95 | 16,10 | 15,80 | 16,05 | 0,63% | - |
| 05.02.2026 | 16,05 | 16,10 | 15,70 | 15,95 | -0,93% | - |
| 04.02.2026 | 15,95 | 16,10 | 15,90 | 16,10 | 0,94% | - |
| 03.02.2026 | 15,75 | 16,05 | 15,75 | 15,95 | 2,24% | - |
| 02.02.2026 | 15,85 | 15,85 | 15,50 | 15,60 | -2,19% | - |
| 30.01.2026 | 15,85 | 16,00 | 15,80 | 15,95 | 0,63% | - |
| 29.01.2026 | 15,85 | 16,05 | 15,60 | 15,85 | 1,60% | - |
| 28.01.2026 | 15,55 | 15,75 | 15,55 | 15,60 | 0,65% | - |
| 27.01.2026 | 15,35 | 15,50 | 15,35 | 15,50 | 0,98% | - |
| 26.01.2026 | 15,15 | 15,40 | 15,15 | 15,35 | 1,32% | - |
| 23.01.2026 | 14,95 | 15,15 | 14,75 | 15,15 | 1,34% | - |
| 22.01.2026 | 14,75 | 15,10 | 14,75 | 14,95 | 2,05% | - |
| 21.01.2026 | 14,35 | 14,70 | 14,35 | 14,65 | -0,34% | - |
| 20.01.2026 | 14,65 | 14,70 | 14,55 | 14,70 | -0,68% | - |
| 19.01.2026 | 14,75 | 14,90 | 14,75 | 14,80 | -0,67% | - |
| 16.01.2026 | 14,85 | 14,90 | 14,85 | 14,90 | 0,34% | - |
| 15.01.2026 | 14,85 | 15,10 | 14,75 | 14,85 | 0,00% | - |
| 14.01.2026 | 14,75 | 15,00 | 14,75 | 14,85 | -2,30% | - |
| 13.01.2026 | 15,15 | 15,30 | 15,15 | 15,20 | 0,33% | - |
| 12.01.2026 | 15,25 | 15,30 | 15,00 | 15,15 | -0,66% | - |
| 09.01.2026 | 15,35 | 15,40 | 15,15 | 15,25 | -0,65% | - |
| 08.01.2026 | 15,15 | 15,40 | 15,05 | 15,35 | 3,02% | - |
| 07.01.2026 | 14,95 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 06.01.2026 | 14,95 | 15,20 | 14,95 | 15,10 | 0,00% | - |