36,120€
1,29%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 35,98 | 36,13 | 35,68 | 36,09 | 0,66% | 1.624,00 |
| 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 |
| 14.05.2026 | 34,60 | 34,91 | 34,40 | 34,56 | -0,20% | 2.793,00 |
| 13.05.2026 | 34,42 | 34,65 | 34,15 | 34,63 | 0,90% | 3.778,00 |
| 12.05.2026 | 34,63 | 35,58 | 34,04 | 34,32 | -1,34% | 13.931,00 |
| 11.05.2026 | 34,74 | 34,80 | 34,05 | 34,79 | -4,37% | 18.704,00 |
| 08.05.2026 | 36,00 | 36,41 | 35,45 | 36,38 | 1,31% | 6.921,00 |
| 07.05.2026 | 36,39 | 36,62 | 35,55 | 35,91 | -1,12% | 2.900,00 |
| 06.05.2026 | 35,71 | 36,55 | 34,33 | 36,31 | 1,97% | 11.014,00 |
| 05.05.2026 | 35,28 | 35,91 | 35,14 | 35,61 | 0,92% | 37.592,00 |
| 04.05.2026 | 36,05 | 36,10 | 35,02 | 35,29 | -1,07% | 6.057,00 |
| 30.04.2026 | 34,70 | 36,10 | 34,54 | 35,67 | 1,97% | 4.576,00 |
| 29.04.2026 | 35,65 | 42,70 | 34,61 | 34,98 | -1,87% | 6.257,00 |
| 28.04.2026 | 35,61 | 36,00 | 35,55 | 35,64 | 0,24% | 375,00 |
| 27.04.2026 | 35,59 | 35,86 | 35,40 | 35,56 | -0,42% | 22.385,00 |
| 24.04.2026 | 35,47 | 35,88 | 35,29 | 35,71 | 0,95% | 35.000,00 |
| 23.04.2026 | 35,09 | 35,61 | 34,97 | 35,37 | 0,74% | 2.235,00 |
| 22.04.2026 | 35,36 | 35,55 | 35,02 | 35,11 | 0,24% | 2.128,00 |
| 21.04.2026 | 35,68 | 35,76 | 34,98 | 35,03 | -1,82% | 6.966,00 |
| 20.04.2026 | 35,33 | 35,68 | 35,25 | 35,68 | 0,89% | 18.500,00 |
| 17.04.2026 | 35,34 | 35,67 | 34,74 | 35,36 | 0,14% | 5.154,00 |
| 16.04.2026 | 35,51 | 35,64 | 35,15 | 35,31 | -0,17% | 3.200,00 |
| 15.04.2026 | 35,32 | 35,59 | 35,18 | 35,37 | -0,20% | 540,00 |
| 14.04.2026 | 34,72 | 35,45 | 34,60 | 35,44 | 1,88% | 160,00 |
| 13.04.2026 | 34,80 | 34,91 | 34,43 | 34,79 | -1,15% | 32.251,00 |
| 10.04.2026 | 34,74 | 35,33 | 34,48 | 35,19 | 1,21% | 6.240,00 |
| 09.04.2026 | 34,24 | 35,05 | 34,20 | 34,77 | 1,02% | 580,00 |
| 08.04.2026 | 34,89 | 35,64 | 33,99 | 34,42 | 1,27% | 5.000,00 |
| 07.04.2026 | 33,67 | 34,11 | 33,38 | 33,99 | 1,36% | 13.768,00 |
| 02.04.2026 | 32,55 | 33,55 | 32,54 | 33,54 | 0,90% | 16.375,00 |
| 01.04.2026 | 33,53 | 33,83 | 32,71 | 33,24 | -0,15% | 3.470,00 |
| 31.03.2026 | 32,47 | 33,29 | 32,32 | 33,29 | 3,31% | 9.368,00 |
| 30.03.2026 | 31,64 | 32,50 | 31,62 | 32,22 | 1,93% | 16.639,00 |
| 27.03.2026 | 32,40 | 32,42 | 31,60 | 31,61 | -2,54% | 3.440,00 |
| 26.03.2026 | 32,14 | 32,87 | 31,91 | 32,44 | 1,04% | 8.840,00 |
| 25.03.2026 | 32,02 | 32,56 | 31,98 | 32,10 | 0,30% | 5.830,00 |
| 24.03.2026 | 31,41 | 32,05 | 31,22 | 32,01 | 1,47% | 7.025,00 |
| 23.03.2026 | 30,24 | 32,17 | 30,00 | 31,54 | 2,44% | 42.269,00 |
| 20.03.2026 | 31,62 | 32,28 | 30,72 | 30,79 | -2,47% | 36.467,00 |
| 19.03.2026 | 32,23 | 33,20 | 31,55 | 31,57 | -1,88% | 3.577,00 |
| 18.03.2026 | 33,65 | 33,67 | 32,15 | 32,18 | -4,03% | 5.930,00 |
| 17.03.2026 | 32,83 | 33,54 | 32,79 | 33,53 | 1,44% | 5.400,00 |
| 16.03.2026 | 33,08 | 33,35 | 32,67 | 33,05 | 0,50% | 7.600,00 |
| 13.03.2026 | 32,95 | 33,45 | 32,74 | 32,89 | -0,27% | 5.440,00 |
| 12.03.2026 | 32,82 | 33,31 | 32,71 | 32,98 | -0,17% | - |
| 11.03.2026 | 33,19 | 34,25 | 32,91 | 33,03 | -0,26% | 2.900,00 |
| 10.03.2026 | 32,92 | 33,36 | 32,79 | 33,12 | -0,09% | 14.725,00 |
| 09.03.2026 | 32,13 | 33,23 | 31,55 | 33,15 | 0,90% | 10.772,00 |
| 06.03.2026 | 33,50 | 33,59 | 32,34 | 32,85 | -2,07% | 3.680,00 |
| 05.03.2026 | 33,58 | 34,03 | 32,33 | 33,55 | -0,89% | 11.590,00 |
| 04.03.2026 | 33,28 | 33,92 | 33,09 | 33,85 | 0,91% | 31.616,00 |
| 03.03.2026 | 34,44 | 34,51 | 33,07 | 33,54 | -3,18% | 9.110,00 |
| 02.03.2026 | 34,51 | 35,45 | 34,40 | 34,64 | -2,82% | 7.225,00 |
| 27.02.2026 | 35,55 | 35,95 | 35,21 | 35,65 | -0,45% | 7.150,00 |
| 26.02.2026 | 35,28 | 36,50 | 34,71 | 35,81 | 1,39% | 18.265,00 |
| 25.02.2026 | 34,95 | 35,94 | 34,86 | 35,32 | 0,87% | 2.280,00 |
| 24.02.2026 | 34,78 | 35,22 | 34,58 | 35,01 | 0,52% | 2.447,00 |
| 23.02.2026 | 34,31 | 34,85 | 34,25 | 34,83 | 1,02% | 4.227,00 |
| 20.02.2026 | 34,23 | 34,54 | 33,80 | 34,48 | 0,80% | 4.350,00 |
| 19.02.2026 | 34,19 | 34,25 | 33,65 | 34,21 | 0,60% | 16.762,00 |
| 18.02.2026 | 33,66 | 34,15 | 33,64 | 34,00 | 1,00% | 13.000,00 |
| 17.02.2026 | 33,97 | 34,46 | 33,45 | 33,67 | -1,28% | 14.296,00 |
| 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 |