34,100€
1,85%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 33,53 | 34,17 | 33,41 | 34,10 | 1,61% | 7.942,00 |
| 13.02.2026 | 33,32 | 33,80 | 32,25 | 33,56 | 0,84% | 2.985,00 |
| 12.02.2026 | 32,92 | 33,45 | 32,23 | 33,28 | 1,31% | 9.708,00 |
| 11.02.2026 | 32,38 | 33,00 | 32,32 | 32,85 | 1,56% | 3.500,00 |
| 10.02.2026 | 31,90 | 32,55 | 31,90 | 32,35 | 0,65% | 5.444,00 |
| 09.02.2026 | 31,93 | 32,20 | 31,65 | 32,14 | 0,56% | - |
| 06.02.2026 | 31,77 | 32,22 | 31,67 | 31,96 | 0,72% | 5.654,00 |
| 05.02.2026 | 32,24 | 32,25 | 31,35 | 31,73 | -1,25% | 2.750,00 |
| 04.02.2026 | 31,81 | 32,35 | 31,78 | 32,13 | 1,05% | 38.622,00 |
| 03.02.2026 | 31,83 | 32,08 | 31,05 | 31,79 | 0,59% | 7.320,00 |
| 02.02.2026 | 31,40 | 31,88 | 30,75 | 31,61 | -0,06% | 5.425,00 |
| 30.01.2026 | 31,59 | 31,94 | 31,53 | 31,63 | -0,32% | 9.545,00 |
| 29.01.2026 | 31,33 | 31,80 | 31,13 | 31,73 | 1,54% | 16.740,00 |
| 28.01.2026 | 31,44 | 31,45 | 30,94 | 31,25 | -0,27% | 1.880,00 |
| 27.01.2026 | 30,93 | 31,44 | 30,69 | 31,33 | 1,44% | 11.576,00 |
| 26.01.2026 | 30,65 | 30,99 | 30,23 | 30,89 | 2,30% | 22.135,00 |
| 23.01.2026 | 29,77 | 30,30 | 29,77 | 30,19 | 1,00% | 4.715,00 |
| 22.01.2026 | 29,88 | 30,24 | 29,70 | 29,89 | 0,45% | 12.246,00 |
| 21.01.2026 | 28,98 | 29,88 | 28,79 | 29,76 | 2,67% | 405,00 |
| 20.01.2026 | 29,27 | 29,80 | 28,85 | 28,98 | -1,29% | 17.317,00 |
| 19.01.2026 | 29,64 | 29,80 | 29,36 | 29,36 | -1,69% | 2.185,00 |
| 16.01.2026 | 29,70 | 30,02 | 29,49 | 29,87 | 0,56% | 10.043,00 |
| 15.01.2026 | 30,09 | 30,11 | 29,45 | 29,70 | -0,69% | 15.328,00 |
| 14.01.2026 | 29,72 | 30,07 | 29,67 | 29,91 | 0,40% | 1.470,00 |
| 13.01.2026 | 30,60 | 30,61 | 29,45 | 29,79 | -2,70% | 11.035,00 |
| 12.01.2026 | 30,56 | 30,70 | 30,02 | 30,61 | 0,36% | 1.898,00 |
| 09.01.2026 | 30,64 | 30,75 | 30,38 | 30,50 | -0,54% | 6.125,00 |
| 08.01.2026 | 30,34 | 30,89 | 30,33 | 30,67 | 1,14% | 15.100,00 |
| 07.01.2026 | 30,03 | 30,73 | 29,88 | 30,32 | 1,17% | 5.293,00 |
| 06.01.2026 | 30,31 | 30,31 | 29,82 | 29,97 | -0,03% | 12.070,00 |
| 05.01.2026 | 30,31 | 30,65 | 29,77 | 29,98 | -0,50% | 10.340,00 |
| 02.01.2026 | 29,48 | 30,20 | 29,48 | 30,13 | 1,89% | 6.541,00 |
| 30.12.2025 | 29,59 | 29,66 | 29,44 | 29,57 | 0,41% | 10,00 |
| 29.12.2025 | 29,34 | 29,67 | 29,30 | 29,45 | 0,44% | 50,00 |
| 23.12.2025 | 29,25 | 29,51 | 29,16 | 29,32 | 0,31% | 360,00 |
| 22.12.2025 | 29,68 | 29,71 | 28,90 | 29,23 | -0,86% | 75,00 |
| 19.12.2025 | 29,33 | 29,53 | 29,24 | 29,49 | 0,60% | - |
| 18.12.2025 | 29,47 | 29,69 | 29,16 | 29,31 | -0,71% | - |
| 17.12.2025 | 29,59 | 29,68 | 29,21 | 29,52 | -0,05% | 34,00 |
| 16.12.2025 | 29,34 | 29,73 | 29,23 | 29,54 | 0,91% | 1.000,00 |
| 15.12.2025 | 29,38 | 29,43 | 28,90 | 29,27 | 0,17% | 248,00 |
| 12.12.2025 | 29,54 | 29,63 | 29,11 | 29,22 | -0,95% | 25,00 |
| 11.12.2025 | 28,78 | 29,51 | 28,72 | 29,50 | 1,81% | - |
| 10.12.2025 | 29,35 | 29,37 | 28,84 | 28,98 | -0,94% | 100,00 |
| 09.12.2025 | 29,47 | 29,48 | 29,21 | 29,25 | -0,17% | 850,00 |
| 08.12.2025 | 29,41 | 29,70 | 29,17 | 29,30 | -0,71% | 110,00 |
| 05.12.2025 | 29,48 | 29,59 | 29,30 | 29,51 | -0,07% | - |
| 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% | - |