30,440€
-0,59%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 30,85 | 30,89 | 30,07 | 30,26 | -1,19% | 33.391,00 |
| 30.09.2026 | 31,08 | 31,40 | 30,62 | 30,62 | -1,86% | 81.907,00 |
| 29.09.2026 | 31,17 | 31,39 | 30,71 | 31,20 | -0,61% | 67.070,00 |
| 28.09.2026 | 31,34 | 31,57 | 30,99 | 31,39 | 0,27% | 61.629,00 |
| 25.09.2026 | 31,50 | 31,75 | 31,08 | 31,31 | -0,41% | 70.478,00 |
| 24.09.2026 | 31,30 | 31,57 | 31,04 | 31,44 | -0,25% | 35.058,00 |
| 23.09.2026 | 31,75 | 31,83 | 31,30 | 31,52 | -0,57% | 96.410,00 |
| 22.09.2026 | 31,76 | 31,82 | 31,43 | 31,70 | -0,20% | 14.996,00 |
| 21.09.2026 | 31,99 | 32,04 | 31,50 | 31,76 | -0,69% | 39.292,00 |
| 18.09.2026 | 32,17 | 32,24 | 31,47 | 31,98 | -0,67% | 14.757,00 |
| 17.09.2026 | 32,03 | 32,30 | 31,91 | 32,20 | 0,56% | 70.894,00 |
| 16.09.2026 | 31,62 | 32,16 | 31,47 | 32,02 | 1,51% | 23.020,00 |
| 15.09.2026 | 31,41 | 31,58 | 31,08 | 31,54 | 0,05% | 22.774,00 |
| 14.09.2026 | 31,38 | 31,69 | 31,09 | 31,53 | 0,16% | 21.660,00 |
| 11.09.2026 | 31,59 | 31,71 | 31,31 | 31,48 | -0,21% | 13.026,00 |
| 10.09.2026 | 31,76 | 31,83 | 31,25 | 31,54 | -0,16% | 3.288,00 |
| 09.09.2026 | 32,01 | 32,61 | 31,54 | 31,59 | -1,33% | 18.796,00 |
| 08.09.2026 | 32,01 | 32,13 | 31,72 | 32,02 | -0,12% | 20.712,00 |
| 07.09.2026 | 32,09 | 32,19 | 31,83 | 32,06 | -0,11% | 5.919,00 |
| 04.09.2026 | 32,04 | 32,38 | 31,65 | 32,09 | -0,12% | 22.056,00 |
| 03.09.2026 | 32,01 | 32,41 | 31,55 | 32,13 | 0,71% | 31.424,00 |
| 02.09.2026 | 32,45 | 32,63 | 31,82 | 31,91 | -1,63% | 22.148,00 |
| 01.09.2026 | 32,93 | 32,95 | 32,35 | 32,44 | -0,61% | 20.217,00 |
| 31.08.2026 | 32,93 | 33,10 | 32,52 | 32,64 | -1,39% | 30.359,00 |
| 28.08.2026 | 32,75 | 33,20 | 32,62 | 33,10 | -0,15% | 19.847,00 |
| 27.08.2026 | 34,08 | 34,11 | 32,42 | 33,15 | -2,17% | 42.357,00 |
| 26.08.2026 | 34,24 | 34,30 | 33,73 | 33,88 | -0,99% | 16.298,00 |
| 25.08.2026 | 34,30 | 34,45 | 33,96 | 34,22 | 0,03% | 6.700,00 |
| 24.08.2026 | 34,31 | 34,51 | 33,92 | 34,21 | -0,73% | 29.616,00 |
| 21.08.2026 | 34,64 | 34,81 | 33,91 | 34,46 | 0,07% | 17.108,00 |
| 20.08.2026 | 34,07 | 34,76 | 33,98 | 34,44 | 0,83% | 19.569,00 |
| 19.08.2026 | 33,90 | 34,29 | 33,87 | 34,15 | 0,52% | 13.344,00 |
| 18.08.2026 | 33,98 | 34,04 | 33,71 | 33,98 | -0,35% | 60.894,00 |
| 17.08.2026 | 34,46 | 34,46 | 33,75 | 34,10 | -0,42% | 17.687,00 |
| 14.08.2026 | 34,48 | 34,60 | 33,75 | 34,24 | -0,61% | 19.165,00 |
| 13.08.2026 | 34,62 | 34,68 | 34,19 | 34,45 | -0,35% | 21.253,00 |
| 12.08.2026 | 34,59 | 34,79 | 34,33 | 34,57 | -0,35% | 5.777,00 |
| 11.08.2026 | 34,76 | 34,87 | 34,34 | 34,69 | -0,36% | 10.053,00 |
| 10.08.2026 | 35,49 | 35,80 | 34,53 | 34,82 | -1,96% | 46.319,00 |
| 07.08.2026 | 35,30 | 35,83 | 34,80 | 35,51 | 0,58% | 18.221,00 |
| 06.08.2026 | 35,43 | 35,69 | 35,03 | 35,31 | -0,59% | 14.234,00 |
| 05.08.2026 | 35,25 | 35,70 | 35,14 | 35,52 | -0,22% | 13.859,00 |
| 04.08.2026 | 34,66 | 35,70 | 34,40 | 35,60 | 2,68% | 32.226,00 |
| 03.08.2026 | 35,05 | 35,64 | 34,16 | 34,67 | -0,27% | 29.656,00 |
| 31.07.2026 | 36,25 | 36,35 | 34,32 | 34,76 | -4,02% | 27.264,00 |
| 30.07.2026 | 34,78 | 36,48 | 34,65 | 36,22 | 4,26% | 21.935,00 |
| 29.07.2026 | 35,43 | 35,93 | 34,74 | 34,74 | -1,07% | 17.587,00 |
| 28.07.2026 | 36,09 | 36,26 | 35,11 | 35,11 | -4,03% | 31.436,00 |
| 27.07.2026 | 37,05 | 37,23 | 36,03 | 36,59 | -0,87% | 19.303,00 |
| 24.07.2026 | 36,66 | 37,08 | 36,60 | 36,91 | 1,40% | 6.016,00 |
| 23.07.2026 | 37,28 | 37,31 | 36,19 | 36,40 | -2,16% | 5.741,00 |
| 22.07.2026 | 36,76 | 37,60 | 36,53 | 37,20 | 0,98% | 30.064,00 |
| 21.07.2026 | 37,10 | 37,31 | 36,41 | 36,84 | -1,44% | 15.174,00 |
| 20.07.2026 | 37,70 | 38,03 | 37,18 | 37,38 | -0,65% | 33.230,00 |
| 17.07.2026 | 37,10 | 37,75 | 37,10 | 37,63 | 1,74% | 14.022,00 |
| 16.07.2026 | 37,48 | 37,71 | 36,77 | 36,98 | -2,44% | 16.497,00 |
| 15.07.2026 | 37,52 | 37,99 | 37,24 | 37,91 | 1,79% | 10.457,00 |
| 14.07.2026 | 36,57 | 37,67 | 36,56 | 37,24 | 1,86% | 5.661,00 |
| 13.07.2026 | 36,25 | 37,02 | 36,21 | 36,56 | -0,07% | 6.243,00 |
| 10.07.2026 | 36,33 | 36,69 | 36,21 | 36,59 | 0,95% | 1.354,00 |
| 09.07.2026 | 36,94 | 36,94 | 36,15 | 36,24 | -1,33% | 2.988,00 |
| 08.07.2026 | 36,76 | 37,03 | 36,39 | 36,73 | -0,43% | 37.506,00 |
| 07.07.2026 | 36,95 | 37,49 | 36,76 | 36,89 | -0,16% | 14.464,00 |
| 06.07.2026 | 37,38 | 37,57 | 36,92 | 36,95 | -1,14% | 18.262,00 |
| 03.07.2026 | 36,43 | 37,67 | 36,35 | 37,38 | 3,00% | 36.917,00 |
| 02.07.2026 | 35,98 | 36,57 | 35,68 | 36,29 | 1,21% | 18.893,00 |
| 01.07.2026 | 36,43 | 36,44 | 35,63 | 35,85 | -1,59% | 26.156,00 |
| 30.06.2026 | 36,42 | 36,50 | 36,08 | 36,43 | 0,04% | 9.199,00 |
| 29.06.2026 | 36,21 | 36,43 | 35,82 | 36,42 | 1,05% | 16.870,00 |
| 26.06.2026 | 35,97 | 36,36 | 35,71 | 36,04 | -0,52% | 51.663,00 |
| 25.06.2026 | 35,82 | 36,39 | 34,94 | 36,23 | 1,30% | 19.097,00 |
| 24.06.2026 | 36,06 | 36,07 | 35,49 | 35,76 | -0,45% | 13.640,00 |
| 23.06.2026 | 35,61 | 36,15 | 35,49 | 35,92 | 0,59% | 10.629,00 |
| 22.06.2026 | 36,13 | 36,22 | 35,54 | 35,71 | -0,74% | 23.337,00 |
| 19.06.2026 | 35,85 | 36,11 | 35,83 | 35,98 | 0,07% | 21.032,00 |
| 18.06.2026 | 35,72 | 36,13 | 35,65 | 35,95 | 1,10% | 48.685,00 |
| 17.06.2026 | 35,71 | 36,02 | 35,51 | 35,56 | -0,17% | 10.877,00 |
| 16.06.2026 | 35,68 | 35,97 | 35,57 | 35,62 | 0,04% | 42.593,00 |
| 15.06.2026 | 35,64 | 35,79 | 35,51 | 35,61 | 1,22% | 24.338,00 |
| 12.06.2026 | 35,59 | 35,76 | 34,89 | 35,18 | -1,73% | 1.065,00 |
| 11.06.2026 | 34,49 | 35,92 | 34,25 | 35,80 | 4,15% | 12.853,00 |
| 10.06.2026 | 34,25 | 34,82 | 34,20 | 34,37 | 0,09% | 5.468,00 |
| 09.06.2026 | 34,83 | 34,98 | 34,02 | 34,34 | -1,60% | 5.592,00 |
| 08.06.2026 | 34,70 | 34,92 | 34,57 | 34,90 | 0,40% | 23.409,00 |
| 05.06.2026 | 34,69 | 35,53 | 34,64 | 34,76 | 0,06% | 15.101,00 |
| 04.06.2026 | 34,64 | 35,20 | 34,52 | 34,74 | 0,14% | 11.658,00 |
| 03.06.2026 | 34,10 | 35,22 | 34,07 | 34,69 | 1,39% | 17.439,00 |
| 02.06.2026 | 34,33 | 34,56 | 34,05 | 34,22 | -0,22% | 37.008,00 |
| 01.06.2026 | 34,90 | 34,90 | 34,05 | 34,29 | -1,37% | 30.712,00 |
| 29.05.2026 | 34,76 | 35,04 | 34,48 | 34,77 | 0,99% | 19.259,00 |
| 28.05.2026 | 34,72 | 34,93 | 34,42 | 34,43 | -1,45% | 15.560,00 |
| 27.05.2026 | 35,37 | 35,38 | 34,82 | 34,93 | -1,15% | 1.298,00 |
| 26.05.2026 | 35,23 | 35,43 | 35,09 | 35,34 | -0,08% | 16.722,00 |
| 25.05.2026 | 34,98 | 35,43 | 34,90 | 35,37 | 1,59% | 175,00 |
| 22.05.2026 | 34,66 | 34,90 | 34,35 | 34,81 | 0,13% | 11.337,00 |
| 21.05.2026 | 34,70 | 35,02 | 34,25 | 34,77 | -0,20% | 18.678,00 |
| 20.05.2026 | 34,07 | 34,92 | 33,93 | 34,84 | 2,59% | 18.073,00 |
| 19.05.2026 | 34,27 | 34,58 | 33,93 | 33,96 | -1,32% | 1.748,00 |
| 18.05.2026 | 33,59 | 34,43 | 33,17 | 34,41 | 2,53% | 6.900,00 |
| 15.05.2026 | 34,32 | 34,93 | 33,53 | 33,56 | -2,89% | 7.317,00 |