29,530€
-0,64%
Echtzeit-Aktienkurs VEOLIA ENVIRONNE. EO 5
Bid:
Ask:
Aktienkurse zur VEOLIA ENVIRONNE. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 29,93 | 29,93 | 29,33 | 29,53 | -0,64% | 898,00 |
| 03.12.2025 | 29,64 | 29,84 | 29,36 | 29,72 | 1,26% | 2.000,00 |
| 02.12.2025 | 29,47 | 29,54 | 29,08 | 29,35 | 0,00% | 973,00 |
| 01.12.2025 | 29,39 | 29,67 | 29,22 | 29,35 | 0,62% | 225,00 |
| 28.11.2025 | 29,09 | 29,36 | 29,06 | 29,17 | 0,29% | - |
| 27.11.2025 | 29,19 | 29,53 | 29,04 | 29,09 | -0,50% | - |
| 26.11.2025 | 29,17 | 29,43 | 28,75 | 29,23 | 0,45% | 225,00 |
| 25.11.2025 | 28,75 | 29,20 | 28,54 | 29,10 | 1,39% | - |
| 24.11.2025 | 28,63 | 29,20 | 28,62 | 28,70 | 1,09% | 1.400,00 |
| 21.11.2025 | 28,24 | 28,77 | 27,85 | 28,39 | -0,25% | 1.665,00 |
| 20.11.2025 | 28,81 | 28,95 | 28,16 | 28,46 | -1,11% | 27,00 |
| 19.11.2025 | 28,66 | 28,90 | 28,35 | 28,78 | -0,33% | 40,00 |
| 18.11.2025 | 28,85 | 28,93 | 28,53 | 28,88 | -0,81% | - |
| 17.11.2025 | 29,05 | 29,21 | 28,87 | 29,11 | 0,73% | 325,00 |
| 14.11.2025 | 29,48 | 29,53 | 28,84 | 28,90 | -1,93% | - |
| 13.11.2025 | 29,11 | 29,70 | 29,09 | 29,47 | 1,31% | - |
| 12.11.2025 | 29,34 | 29,43 | 29,05 | 29,09 | -0,34% | - |
| 11.11.2025 | 29,11 | 29,33 | 28,80 | 29,19 | 0,14% | 1.070,00 |
| 10.11.2025 | 29,07 | 29,31 | 28,80 | 29,15 | 0,45% | 1.824,00 |
| 07.11.2025 | 29,24 | 29,48 | 28,72 | 29,02 | -1,02% | 2.640,00 |
| 06.11.2025 | 28,85 | 29,90 | 28,79 | 29,32 | 1,21% | 754,00 |
| 05.11.2025 | 28,75 | 29,12 | 28,59 | 28,97 | 2,44% | - |
| 04.11.2025 | 28,46 | 28,81 | 28,25 | 28,28 | -1,12% | - |
| 03.11.2025 | 28,64 | 28,96 | 28,55 | 28,60 | 0,25% | 600,00 |
| 31.10.2025 | 29,38 | 29,49 | 28,44 | 28,53 | -2,19% | - |
| 30.10.2025 | 29,29 | 29,58 | 29,02 | 29,17 | -0,36% | 430,00 |
| 29.10.2025 | 29,58 | 29,60 | 29,06 | 29,28 | -0,12% | 20,00 |
| 28.10.2025 | 29,45 | 29,60 | 29,24 | 29,31 | 0,38% | 2.280,00 |
| 27.10.2025 | 29,70 | 30,01 | 29,20 | 29,20 | -1,05% | 900,00 |
| 24.10.2025 | 29,92 | 29,99 | 29,14 | 29,51 | -0,87% | 651,00 |
| 23.10.2025 | 29,76 | 29,87 | 29,57 | 29,77 | 0,81% | - |
| 22.10.2025 | 29,75 | 29,86 | 29,34 | 29,53 | -0,57% | 20,00 |
| 21.10.2025 | 29,55 | 29,97 | 29,52 | 29,70 | 0,00% | 30,00 |
| 20.10.2025 | 29,97 | 30,10 | 29,45 | 29,70 | -0,67% | 160,00 |
| 17.10.2025 | 29,59 | 30,00 | 29,29 | 29,90 | 0,74% | 156,00 |
| 16.10.2025 | 29,54 | 29,94 | 29,39 | 29,68 | 0,51% | - |
| 15.10.2025 | 29,52 | 29,92 | 29,33 | 29,53 | 0,96% | 90,00 |
| 14.10.2025 | 28,82 | 29,90 | 28,67 | 29,25 | 1,14% | - |
| 13.10.2025 | 28,78 | 29,42 | 28,73 | 28,92 | -0,07% | 200,00 |
| 10.10.2025 | 29,05 | 29,27 | 28,75 | 28,94 | -0,38% | 96,00 |
| 09.10.2025 | 28,56 | 29,16 | 28,43 | 29,05 | 1,57% | - |
| 08.10.2025 | 28,48 | 28,89 | 28,30 | 28,60 | 0,60% | 1.350,00 |
| 07.10.2025 | 28,49 | 29,23 | 28,21 | 28,43 | 0,46% | - |
| 06.10.2025 | 29,18 | 29,18 | 27,69 | 28,30 | -2,45% | 600,00 |
| 03.10.2025 | 29,10 | 29,53 | 28,81 | 29,01 | 0,07% | - |
| 02.10.2025 | 29,11 | 29,41 | 28,79 | 28,99 | -0,62% | 100,00 |
| 01.10.2025 | 29,11 | 29,25 | 28,84 | 29,17 | 1,21% | 516,00 |
| 30.09.2025 | 28,78 | 29,63 | 28,63 | 28,82 | 0,45% | 330,00 |
| 29.09.2025 | 28,96 | 29,09 | 28,64 | 28,69 | -1,21% | 1.020,00 |
| 26.09.2025 | 28,80 | 29,04 | 28,75 | 29,04 | 1,04% | 5.212,00 |
| 25.09.2025 | 28,94 | 28,96 | 28,61 | 28,74 | 0,14% | 855,00 |
| 24.09.2025 | 29,02 | 29,35 | 28,70 | 28,70 | -1,27% | 280,00 |
| 23.09.2025 | 28,94 | 29,40 | 28,93 | 29,07 | 0,50% | - |
| 22.09.2025 | 28,82 | 29,04 | 28,63 | 28,93 | 0,47% | - |
| 19.09.2025 | 28,59 | 29,04 | 28,59 | 28,79 | 0,95% | - |
| 18.09.2025 | 28,74 | 28,74 | 28,37 | 28,52 | -0,24% | - |
| 17.09.2025 | 28,87 | 28,90 | 28,47 | 28,59 | -1,99% | 349,00 |
| 16.09.2025 | 29,22 | 29,28 | 28,69 | 29,17 | 0,31% | - |
| 15.09.2025 | 29,23 | 29,44 | 29,08 | 29,08 | -0,55% | - |
| 12.09.2025 | 29,15 | 29,27 | 28,91 | 29,24 | -0,58% | - |
| 11.09.2025 | 28,90 | 29,41 | 28,89 | 29,41 | 1,13% | 90,00 |
| 10.09.2025 | 28,95 | 29,21 | 28,78 | 29,08 | 0,38% | 786,00 |
| 09.09.2025 | 28,72 | 29,05 | 28,70 | 28,97 | 1,22% | - |
| 08.09.2025 | 28,58 | 28,86 | 28,43 | 28,62 | 0,74% | 420,00 |
| 05.09.2025 | 28,54 | 28,56 | 28,31 | 28,41 | 0,46% | 211,00 |
| 04.09.2025 | 28,09 | 28,55 | 28,08 | 28,28 | 1,25% | 350,00 |
| 03.09.2025 | 27,66 | 28,13 | 27,43 | 27,93 | 0,76% | 422,00 |
| 02.09.2025 | 27,86 | 28,12 | 27,49 | 27,72 | -1,11% | 780,00 |
| 01.09.2025 | 28,24 | 28,47 | 27,85 | 28,03 | -0,50% | 3.180,00 |
| 29.08.2025 | 28,31 | 28,55 | 28,02 | 28,17 | -0,53% | 440,00 |
| 28.08.2025 | 28,48 | 28,58 | 28,11 | 28,32 | -1,27% | 1.557,00 |
| 27.08.2025 | 28,70 | 28,71 | 28,25 | 28,69 | 0,02% | 176,00 |
| 26.08.2025 | 29,21 | 29,34 | 28,18 | 28,68 | -2,78% | 1.452,00 |
| 25.08.2025 | 30,46 | 30,46 | 29,07 | 29,50 | -3,59% | 1.029,00 |
| 22.08.2025 | 30,34 | 30,62 | 30,27 | 30,60 | 0,71% | 1.700,00 |
| 21.08.2025 | 30,75 | 30,85 | 30,21 | 30,39 | -0,98% | - |
| 20.08.2025 | 30,67 | 30,75 | 30,47 | 30,69 | -0,24% | 820,00 |
| 19.08.2025 | 30,30 | 30,78 | 30,13 | 30,76 | 1,23% | 300,00 |
| 18.08.2025 | 31,07 | 31,08 | 30,08 | 30,39 | -0,99% | 30,00 |
| 15.08.2025 | 30,54 | 30,95 | 30,44 | 30,69 | 0,59% | 250,00 |
| 14.08.2025 | 30,02 | 30,58 | 29,93 | 30,51 | 1,28% | 1.020,00 |
| 13.08.2025 | 29,93 | 30,47 | 29,83 | 30,13 | 0,89% | - |
| 12.08.2025 | 30,07 | 30,11 | 29,79 | 29,86 | -0,81% | - |
| 11.08.2025 | 30,12 | 30,17 | 29,81 | 30,11 | -0,05% | - |
| 08.08.2025 | 30,07 | 30,31 | 29,92 | 30,12 | 0,13% | 105,00 |
| 07.08.2025 | 29,75 | 30,11 | 29,57 | 30,08 | 1,18% | 650,00 |
| 06.08.2025 | 29,67 | 29,78 | 29,49 | 29,73 | 0,75% | - |
| 05.08.2025 | 29,71 | 29,77 | 29,44 | 29,51 | -0,34% | 1.280,00 |
| 04.08.2025 | 29,49 | 29,67 | 29,23 | 29,61 | 0,94% | 725,00 |
| 01.08.2025 | 29,58 | 29,72 | 29,18 | 29,34 | -1,13% | 436,00 |
| 31.07.2025 | 30,26 | 30,45 | 29,53 | 29,67 | -2,22% | 11.640,00 |
| 30.07.2025 | 30,53 | 30,63 | 30,25 | 30,35 | -0,52% | 2,00 |
| 29.07.2025 | 30,60 | 30,66 | 30,35 | 30,51 | -0,02% | 220,00 |
| 28.07.2025 | 31,02 | 31,28 | 30,37 | 30,51 | -0,89% | 50,00 |
| 25.07.2025 | 30,88 | 30,91 | 30,52 | 30,79 | -0,42% | - |
| 24.07.2025 | 30,97 | 31,12 | 30,53 | 30,92 | -0,74% | 225,00 |
| 23.07.2025 | 30,89 | 31,18 | 30,60 | 31,15 | 0,58% | - |
| 22.07.2025 | 30,47 | 30,97 | 30,44 | 30,97 | 1,46% | 3.120,00 |
| 21.07.2025 | 30,43 | 30,64 | 30,16 | 30,52 | 1,19% | 4.000,00 |
| 18.07.2025 | 30,23 | 30,54 | 30,10 | 30,16 | -0,56% | 113,00 |