27,370€
0,37%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 26,76 | 26,81 | 26,18 | 26,45 | -1,23% | 114,00 |
| 10.01.2025 | 26,70 | 26,99 | 26,40 | 26,78 | 0,36% | 850,00 |
| 09.01.2025 | 26,82 | 27,15 | 26,58 | 26,68 | -0,63% | 100,00 |
| 08.01.2025 | 27,11 | 27,23 | 26,71 | 26,85 | -0,78% | - |
| 07.01.2025 | 27,18 | 27,45 | 26,86 | 27,06 | -0,37% | 380,00 |
| 06.01.2025 | 26,69 | 27,29 | 26,66 | 27,16 | 1,72% | 800,00 |
| 03.01.2025 | 27,24 | 27,31 | 26,65 | 26,70 | -1,86% | 300,00 |
| 02.01.2025 | 27,15 | 27,39 | 26,96 | 27,21 | 0,76% | 150,00 |
| 30.12.2024 | 26,85 | 27,07 | 26,81 | 27,00 | 0,26% | 506,00 |
| 27.12.2024 | 26,69 | 26,95 | 26,66 | 26,93 | -0,37% | 11.650,00 |
| 23.12.2024 | 27,06 | 27,11 | 26,66 | 27,03 | 0,22% | 1.000,00 |
| 20.12.2024 | 26,56 | 26,99 | 26,32 | 26,97 | 1,33% | 960,00 |
| 19.12.2024 | 26,64 | 26,87 | 26,54 | 26,62 | -0,09% | - |
| 18.12.2024 | 27,42 | 27,43 | 26,56 | 26,64 | -2,77% | 200,00 |
| 17.12.2024 | 27,45 | 27,47 | 27,12 | 27,40 | -0,16% | - |
| 16.12.2024 | 28,05 | 28,18 | 27,34 | 27,45 | -1,88% | 90,00 |
| 13.12.2024 | 28,11 | 28,20 | 27,85 | 27,97 | -0,62% | 2.800,00 |
| 12.12.2024 | 27,87 | 28,16 | 27,85 | 28,15 | 0,86% | 540,00 |
| 11.12.2024 | 28,13 | 28,20 | 27,86 | 27,91 | -0,64% | - |
| 10.12.2024 | 28,05 | 28,37 | 28,01 | 28,09 | -0,07% | - |
| 09.12.2024 | 28,53 | 28,55 | 27,95 | 28,11 | -1,26% | 3.154,00 |
| 06.12.2024 | 28,02 | 28,47 | 27,52 | 28,47 | 1,43% | 4.530,00 |
| 05.12.2024 | 27,49 | 28,14 | 27,39 | 28,07 | 1,46% | 429,00 |
| 04.12.2024 | 27,35 | 27,73 | 27,22 | 27,66 | 0,99% | 75,00 |
| 03.12.2024 | 27,36 | 27,76 | 27,28 | 27,39 | 0,09% | - |
| 02.12.2024 | 27,68 | 27,83 | 27,06 | 27,37 | -0,92% | 720,00 |
| 29.11.2024 | 27,67 | 27,67 | 27,27 | 27,62 | -0,25% | 1.170,00 |
| 28.11.2024 | 27,07 | 27,74 | 26,88 | 27,69 | 2,69% | 1.002,00 |
| 27.11.2024 | 27,28 | 27,37 | 26,54 | 26,97 | -1,19% | 4.876,00 |
| 26.11.2024 | 27,73 | 27,77 | 27,20 | 27,29 | -1,92% | 3.911,00 |
| 25.11.2024 | 28,09 | 28,25 | 27,72 | 27,83 | -0,13% | 2.400,00 |
| 22.11.2024 | 28,02 | 28,14 | 27,59 | 27,86 | -0,45% | 454,00 |
| 21.11.2024 | 28,01 | 28,09 | 27,75 | 27,99 | -0,09% | 2.400,00 |
| 20.11.2024 | 28,25 | 28,45 | 27,97 | 28,01 | -0,27% | 2.924,00 |
| 19.11.2024 | 28,35 | 28,68 | 27,87 | 28,09 | -0,50% | 200,00 |
| 18.11.2024 | 28,74 | 28,93 | 28,13 | 28,23 | -1,07% | - |
| 15.11.2024 | 28,12 | 28,88 | 28,04 | 28,53 | 1,33% | 208,00 |
| 14.11.2024 | 28,08 | 28,53 | 27,98 | 28,16 | -0,07% | 2.089,00 |
| 13.11.2024 | 28,11 | 28,43 | 27,91 | 28,18 | -0,41% | - |
| 12.11.2024 | 28,94 | 28,97 | 28,11 | 28,29 | -3,12% | 1.917,00 |
| 11.11.2024 | 28,67 | 29,21 | 28,44 | 29,20 | 2,06% | 150,00 |
| 08.11.2024 | 28,63 | 28,69 | 28,17 | 28,61 | -0,31% | 1.374,00 |
| 07.11.2024 | 29,37 | 29,40 | 28,40 | 28,70 | -1,54% | 2.450,00 |
| 06.11.2024 | 29,53 | 29,89 | 28,85 | 29,15 | -1,12% | 200,00 |
| 05.11.2024 | 29,13 | 29,69 | 29,11 | 29,48 | 0,82% | 160,00 |
| 04.11.2024 | 29,20 | 29,52 | 29,12 | 29,24 | 0,52% | 2.000,00 |
| 01.11.2024 | 29,20 | 29,46 | 29,06 | 29,09 | -0,41% | 171,00 |
| 31.10.2024 | 29,30 | 29,32 | 28,94 | 29,21 | -0,78% | 416,00 |
| 30.10.2024 | 29,70 | 29,70 | 29,19 | 29,44 | -0,98% | 50,00 |
| 29.10.2024 | 29,81 | 30,02 | 29,57 | 29,73 | -0,17% | 58,00 |
| 28.10.2024 | 29,20 | 29,87 | 29,20 | 29,78 | 2,35% | 9.900,00 |
| 25.10.2024 | 29,45 | 29,46 | 29,04 | 29,10 | -1,09% | 250,00 |
| 24.10.2024 | 29,92 | 30,08 | 29,24 | 29,42 | -1,52% | 90,00 |
| 23.10.2024 | 30,11 | 30,15 | 29,77 | 29,87 | -0,76% | - |
| 22.10.2024 | 30,25 | 30,26 | 29,40 | 30,10 | -0,59% | - |
| 21.10.2024 | 30,36 | 30,68 | 30,10 | 30,28 | -0,51% | - |
| 18.10.2024 | 30,52 | 30,80 | 30,34 | 30,44 | -0,31% | - |
| 17.10.2024 | 29,96 | 31,03 | 29,94 | 30,53 | 1,77% | 1.861,00 |
| 16.10.2024 | 29,71 | 30,14 | 29,57 | 30,00 | 0,94% | - |
| 15.10.2024 | 30,11 | 30,36 | 29,63 | 29,72 | -1,56% | - |
| 14.10.2024 | 29,71 | 30,29 | 29,68 | 30,19 | 1,27% | 300,00 |
| 11.10.2024 | 29,44 | 29,87 | 29,21 | 29,81 | 0,91% | 402,00 |
| 10.10.2024 | 29,14 | 29,64 | 29,12 | 29,54 | 1,16% | 60,00 |
| 09.10.2024 | 29,30 | 29,45 | 29,19 | 29,20 | -0,44% | - |
| 08.10.2024 | 28,91 | 29,37 | 28,83 | 29,33 | 0,91% | - |
| 07.10.2024 | 29,44 | 29,52 | 28,99 | 29,07 | -1,57% | 455,00 |
| 04.10.2024 | 28,96 | 29,54 | 28,81 | 29,53 | 2,09% | 30,00 |
| 03.10.2024 | 29,07 | 29,29 | 28,67 | 28,93 | -0,94% | 200,00 |
| 02.10.2024 | 29,58 | 29,65 | 29,17 | 29,20 | -1,37% | 50,00 |
| 01.10.2024 | 29,60 | 29,88 | 29,23 | 29,61 | 0,02% | - |
| 30.09.2024 | 29,98 | 29,99 | 28,93 | 29,60 | -1,66% | 378,00 |