29,830€
-1,42%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 30,32 | 30,32 | 29,82 | 29,97 | -1,15% | - |
| 04.06.2025 | 30,28 | 30,37 | 29,89 | 30,32 | 0,10% | 1.000,00 |
| 03.06.2025 | 30,39 | 30,52 | 29,96 | 30,29 | -0,20% | 1.920,00 |
| 02.06.2025 | 30,10 | 30,60 | 30,05 | 30,35 | 0,55% | 1.785,00 |
| 30.05.2025 | 30,08 | 30,39 | 29,97 | 30,19 | 0,45% | 5.000,00 |
| 29.05.2025 | 30,47 | 30,48 | 29,87 | 30,05 | -0,30% | 40,00 |
| 28.05.2025 | 30,15 | 30,42 | 29,88 | 30,14 | -0,28% | 433,00 |
| 27.05.2025 | 30,28 | 30,49 | 30,12 | 30,23 | -0,33% | 853,00 |
| 26.05.2025 | 30,74 | 30,80 | 30,32 | 30,33 | -0,74% | 1.000,00 |
| 23.05.2025 | 31,00 | 31,05 | 29,97 | 30,55 | -1,52% | 521,00 |
| 22.05.2025 | 31,24 | 31,31 | 30,74 | 31,02 | -0,56% | - |
| 21.05.2025 | 31,27 | 31,70 | 31,09 | 31,20 | -0,27% | 80,00 |
| 20.05.2025 | 30,95 | 31,31 | 30,94 | 31,28 | 0,72% | 159,00 |
| 19.05.2025 | 30,30 | 31,07 | 30,19 | 31,06 | 2,15% | 1.058,00 |
| 16.05.2025 | 30,30 | 30,52 | 30,19 | 30,40 | 0,00% | - |
| 15.05.2025 | 29,80 | 30,61 | 29,79 | 30,40 | 1,95% | 390,00 |
| 14.05.2025 | 30,07 | 30,15 | 29,71 | 29,82 | -0,32% | 432,00 |
| 13.05.2025 | 30,51 | 30,67 | 29,74 | 29,92 | -2,72% | 627,00 |
| 12.05.2025 | 31,00 | 31,10 | 29,97 | 30,75 | -3,98% | 6.970,00 |
| 09.05.2025 | 31,77 | 32,12 | 31,69 | 32,03 | 0,63% | 30,00 |
| 08.05.2025 | 32,01 | 32,01 | 31,44 | 31,83 | -0,16% | 514,00 |
| 07.05.2025 | 32,57 | 32,57 | 31,41 | 31,88 | -1,39% | 345,00 |
| 06.05.2025 | 32,11 | 32,61 | 32,11 | 32,33 | 0,43% | 1.600,00 |
| 05.05.2025 | 32,55 | 32,58 | 32,12 | 32,19 | -0,92% | 458,00 |
| 02.05.2025 | 32,43 | 32,63 | 32,21 | 32,49 | 0,48% | 140,00 |
| 30.04.2025 | 32,04 | 32,40 | 31,86 | 32,33 | 1,17% | - |
| 29.04.2025 | 31,83 | 32,05 | 31,66 | 31,96 | 0,79% | 5.958,00 |
| 28.04.2025 | 31,57 | 31,87 | 31,56 | 31,71 | -0,06% | 3.000,00 |
| 25.04.2025 | 31,56 | 31,82 | 31,47 | 31,73 | 1,65% | - |
| 24.04.2025 | 31,48 | 31,97 | 31,11 | 31,21 | 0,60% | 2.556,00 |
| 23.04.2025 | 31,48 | 31,70 | 30,95 | 31,03 | -1,16% | 600,00 |
| 22.04.2025 | 31,08 | 31,41 | 30,81 | 31,39 | 1,62% | 1.289,00 |
| 17.04.2025 | 30,79 | 31,11 | 30,39 | 30,89 | 1,38% | 760,00 |
| 16.04.2025 | 29,77 | 30,96 | 29,77 | 30,47 | -0,64% | - |
| 15.04.2025 | 29,75 | 30,98 | 29,75 | 30,67 | 2,80% | - |
| 14.04.2025 | 30,22 | 30,37 | 28,95 | 29,83 | -1,13% | 342,00 |
| 11.04.2025 | 29,66 | 30,29 | 29,31 | 30,17 | 2,38% | 166,00 |
| 10.04.2025 | 30,33 | 30,71 | 28,75 | 29,47 | -1,02% | 641,00 |
| 09.04.2025 | 28,02 | 31,02 | 27,52 | 29,78 | 5,83% | 100,00 |
| 08.04.2025 | 29,05 | 29,06 | 27,82 | 28,14 | -0,76% | 590,00 |
| 07.04.2025 | 28,49 | 29,74 | 27,64 | 28,35 | -5,64% | 1.594,00 |
| 04.04.2025 | 31,99 | 32,54 | 29,99 | 30,05 | -7,05% | 1.075,00 |
| 03.04.2025 | 32,08 | 32,82 | 31,96 | 32,33 | -1,64% | 3.460,00 |
| 02.04.2025 | 32,43 | 32,89 | 32,24 | 32,87 | 1,26% | 150,00 |
| 01.04.2025 | 31,92 | 32,58 | 31,88 | 32,46 | 2,04% | 938,00 |
| 31.03.2025 | 31,65 | 32,07 | 31,63 | 31,81 | -0,28% | 416,00 |
| 28.03.2025 | 31,72 | 32,28 | 31,71 | 31,90 | 0,03% | 150,00 |
| 27.03.2025 | 31,72 | 32,22 | 31,54 | 31,89 | 0,25% | 50,00 |
| 26.03.2025 | 31,94 | 31,98 | 31,59 | 31,81 | -0,25% | 7.200,00 |
| 25.03.2025 | 31,73 | 32,02 | 31,47 | 31,89 | 0,13% | 300,00 |
| 24.03.2025 | 31,41 | 31,86 | 31,30 | 31,85 | 1,56% | 1.365,00 |
| 21.03.2025 | 31,32 | 31,58 | 31,08 | 31,36 | -0,06% | 1.416,00 |
| 20.03.2025 | 31,77 | 31,81 | 31,29 | 31,38 | -1,63% | - |
| 19.03.2025 | 31,74 | 31,95 | 31,57 | 31,90 | 0,84% | 345,00 |
| 18.03.2025 | 31,39 | 31,74 | 31,33 | 31,63 | 0,78% | - |
| 17.03.2025 | 30,81 | 31,53 | 30,64 | 31,39 | 1,93% | 375,00 |
| 14.03.2025 | 30,69 | 30,83 | 30,28 | 30,79 | 0,97% | 960,00 |
| 13.03.2025 | 30,11 | 30,71 | 30,00 | 30,50 | 1,28% | 1.010,00 |
| 12.03.2025 | 30,42 | 30,70 | 30,02 | 30,11 | -0,89% | 2.641,00 |
| 11.03.2025 | 30,38 | 30,74 | 29,84 | 30,38 | 1,13% | 90,00 |
| 10.03.2025 | 30,87 | 31,05 | 29,77 | 30,04 | -2,55% | 180,00 |
| 07.03.2025 | 30,71 | 30,95 | 30,22 | 30,83 | -0,02% | 1.050,00 |
| 06.03.2025 | 30,38 | 30,83 | 29,95 | 30,83 | 1,72% | 2.800,00 |
| 05.03.2025 | 29,56 | 30,76 | 29,20 | 30,31 | 3,27% | 310,00 |
| 04.03.2025 | 28,95 | 29,72 | 28,86 | 29,35 | 1,36% | 676,00 |
| 03.03.2025 | 28,85 | 29,26 | 28,49 | 28,96 | 0,82% | 6.800,00 |
| 28.02.2025 | 28,13 | 28,88 | 28,09 | 28,72 | 1,50% | 1.269,00 |
| 27.02.2025 | 28,65 | 28,87 | 28,14 | 28,30 | 0,44% | - |
| 26.02.2025 | 28,31 | 28,54 | 28,05 | 28,17 | -0,02% | 336,00 |
| 25.02.2025 | 28,09 | 28,32 | 28,01 | 28,18 | 0,52% | 1.594,00 |
| 24.02.2025 | 27,55 | 28,54 | 27,42 | 28,03 | 2,64% | 5.640,00 |
| 21.02.2025 | 27,12 | 27,53 | 27,10 | 27,31 | 0,83% | 1.440,00 |
| 20.02.2025 | 27,16 | 27,48 | 27,06 | 27,09 | -0,17% | 2.980,00 |
| 19.02.2025 | 27,43 | 27,62 | 27,11 | 27,13 | -1,18% | - |
| 18.02.2025 | 27,86 | 27,94 | 27,36 | 27,46 | -1,51% | 70,00 |
| 17.02.2025 | 27,47 | 27,91 | 27,44 | 27,88 | 1,27% | - |
| 14.02.2025 | 27,54 | 27,75 | 27,36 | 27,53 | 0,09% | - |
| 13.02.2025 | 27,10 | 27,59 | 26,90 | 27,50 | 1,87% | 11.476,00 |
| 12.02.2025 | 27,50 | 27,70 | 26,78 | 27,00 | -1,82% | 1.380,00 |
| 11.02.2025 | 27,64 | 27,80 | 27,30 | 27,50 | -0,51% | - |
| 10.02.2025 | 27,82 | 27,96 | 27,63 | 27,64 | -0,32% | - |
| 07.02.2025 | 27,75 | 28,09 | 27,69 | 27,73 | 0,07% | 4.600,00 |
| 06.02.2025 | 27,48 | 27,79 | 27,39 | 27,71 | 0,95% | - |
| 05.02.2025 | 27,62 | 27,69 | 27,26 | 27,45 | -0,97% | 350,00 |
| 04.02.2025 | 27,33 | 27,78 | 27,30 | 27,72 | 1,58% | 354,00 |
| 03.02.2025 | 26,99 | 27,43 | 26,95 | 27,29 | -0,11% | - |
| 31.01.2025 | 27,45 | 27,94 | 27,26 | 27,32 | -0,58% | 1.209,00 |
| 30.01.2025 | 27,49 | 27,72 | 27,18 | 27,48 | 0,33% | - |
| 29.01.2025 | 27,76 | 27,76 | 27,21 | 27,39 | -0,51% | 110,00 |
| 28.01.2025 | 27,24 | 27,64 | 27,04 | 27,53 | 0,58% | 80,00 |
| 27.01.2025 | 26,82 | 27,42 | 26,79 | 27,37 | 1,73% | 60,00 |
| 24.01.2025 | 27,01 | 27,42 | 26,87 | 26,90 | -0,31% | 500,00 |
| 23.01.2025 | 27,11 | 27,35 | 26,88 | 26,99 | -0,30% | 475,00 |
| 22.01.2025 | 27,65 | 27,82 | 27,06 | 27,07 | -2,13% | 1.762,00 |
| 21.01.2025 | 27,24 | 27,74 | 27,22 | 27,66 | 1,21% | - |
| 20.01.2025 | 27,42 | 27,53 | 27,11 | 27,33 | 0,00% | 360,00 |
| 17.01.2025 | 26,84 | 27,55 | 26,84 | 27,33 | 2,00% | 600,00 |
| 16.01.2025 | 27,03 | 27,26 | 26,24 | 26,79 | -0,33% | 167,00 |
| 15.01.2025 | 26,67 | 27,05 | 26,64 | 26,88 | 0,73% | - |
| 14.01.2025 | 26,46 | 26,98 | 26,46 | 26,69 | 0,91% | 1.775,00 |