35,305€
-0,16%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |