20,262$
0,83%
Echtzeit-Aktienkurs Veolia Environnement S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,15 | 20,36 | 20,15 | 20,29 | 0,96% | - |
| 28.05.2026 | 20,14 | 20,27 | 20,10 | 20,10 | -0,96% | - |
| 27.05.2026 | 20,48 | 20,49 | 20,29 | 20,29 | -1,33% | - |
| 26.05.2026 | 20,58 | 20,59 | 20,42 | 20,56 | 1,71% | - |
| 21.05.2026 | 19,94 | 20,28 | 19,87 | 20,22 | -0,21% | - |
| 20.05.2026 | 19,94 | 20,28 | 19,86 | 20,26 | 2,57% | - |
| 19.05.2026 | 19,93 | 19,93 | 19,74 | 19,75 | -1,09% | - |
| 18.05.2026 | 19,68 | 19,97 | 19,68 | 19,97 | 0,66% | - |
| 15.05.2026 | 19,86 | 19,86 | 19,84 | 19,84 | -1,92% | - |
| 14.05.2026 | 20,31 | 20,39 | 20,22 | 20,23 | -0,41% | - |
| 13.05.2026 | 20,09 | 20,31 | 20,09 | 20,31 | 0,26% | - |
| 12.05.2026 | 20,03 | 20,26 | 20,02 | 20,26 | -0,55% | - |
| 11.05.2026 | 20,32 | 20,44 | 20,31 | 20,37 | -0,18% | - |
| 08.05.2026 | 20,92 | 20,92 | 20,41 | 20,41 | -1,76% | - |
| 07.05.2026 | 21,53 | 21,59 | 20,74 | 20,77 | -3,76% | - |
| 06.05.2026 | 21,34 | 21,58 | 21,31 | 21,58 | 3,44% | - |
| 05.05.2026 | 20,96 | 21,01 | 20,84 | 20,87 | 1,16% | - |
| 04.05.2026 | 20,83 | 20,83 | 20,55 | 20,63 | -2,62% | - |
| 30.04.2026 | 20,82 | 21,18 | 20,82 | 21,18 | 4,57% | - |
| 29.04.2026 | 20,57 | 20,60 | 20,26 | 20,26 | -3,12% | - |
| 28.04.2026 | 20,92 | 21,03 | 20,88 | 20,91 | -0,17% | - |
| 27.04.2026 | 21,03 | 21,07 | 20,88 | 20,94 | 0,13% | - |
| 24.04.2026 | 20,82 | 20,95 | 20,78 | 20,92 | 0,60% | - |
| 23.04.2026 | 20,62 | 20,89 | 20,59 | 20,79 | 0,41% | - |
| 22.04.2026 | 20,76 | 20,83 | 20,67 | 20,71 | 0,43% | - |
| 21.04.2026 | 20,90 | 20,90 | 20,61 | 20,62 | -1,43% | - |
| 20.04.2026 | 20,84 | 20,92 | 20,83 | 20,92 | -0,10% | - |
| 17.04.2026 | 21,03 | 21,09 | 20,91 | 20,94 | 1,07% | - |
| 16.04.2026 | 20,85 | 20,90 | 20,69 | 20,72 | -0,51% | - |
| 15.04.2026 | 20,80 | 20,84 | 20,72 | 20,82 | 0,01% | - |
| 14.04.2026 | 20,84 | 20,94 | 20,82 | 20,82 | 2,06% | - |
| 13.04.2026 | 20,25 | 20,40 | 20,18 | 20,40 | -0,57% | - |
| 10.04.2026 | 20,52 | 20,58 | 20,47 | 20,52 | 0,50% | - |
| 09.04.2026 | 20,23 | 20,52 | 20,17 | 20,42 | 1,00% | - |
| 08.04.2026 | 20,30 | 20,30 | 20,09 | 20,21 | 3,49% | - |
| 07.04.2026 | 19,48 | 19,53 | 19,32 | 19,53 | 0,96% | - |
| 02.04.2026 | 19,05 | 19,35 | 18,98 | 19,35 | 0,93% | - |
| 01.04.2026 | 19,27 | 19,37 | 19,07 | 19,17 | 0,24% | - |
| 31.03.2026 | 18,91 | 19,14 | 18,78 | 19,12 | 3,17% | - |
| 30.03.2026 | 18,43 | 18,63 | 18,40 | 18,53 | 0,55% | - |
| 27.03.2026 | 18,36 | 18,56 | 18,27 | 18,43 | -0,43% | - |
| 26.03.2026 | 18,48 | 18,65 | 18,46 | 18,51 | -0,94% | - |
| 25.03.2026 | 18,77 | 18,82 | 18,64 | 18,69 | 1,75% | - |
| 24.03.2026 | 18,22 | 18,42 | 18,18 | 18,37 | -0,26% | - |
| 23.03.2026 | 18,33 | 18,71 | 18,20 | 18,41 | 2,32% | - |
| 20.03.2026 | 18,32 | 18,32 | 17,91 | 18,00 | -2,55% | - |
| 19.03.2026 | 18,21 | 18,48 | 18,13 | 18,47 | -0,14% | - |
| 18.03.2026 | 18,83 | 18,83 | 18,49 | 18,49 | -3,34% | - |
| 17.03.2026 | 19,18 | 19,30 | 19,05 | 19,13 | 1,01% | - |
| 16.03.2026 | 18,92 | 19,00 | 18,77 | 18,94 | 1,31% | - |
| 13.03.2026 | 19,11 | 19,13 | 18,69 | 18,70 | -1,97% | - |
| 12.03.2026 | 18,96 | 19,12 | 18,90 | 19,07 | -0,30% | - |
| 11.03.2026 | 19,14 | 19,33 | 19,06 | 19,13 | 0,03% | - |
| 10.03.2026 | 19,25 | 19,47 | 19,11 | 19,12 | -0,15% | - |
| 09.03.2026 | 18,64 | 19,15 | 18,64 | 19,15 | 0,01% | - |
| 06.03.2026 | 18,83 | 19,20 | 18,71 | 19,15 | -1,28% | - |
| 05.03.2026 | 19,42 | 19,42 | 19,16 | 19,40 | -0,96% | - |
| 04.03.2026 | 19,65 | 19,66 | 19,45 | 19,58 | 0,51% | - |
| 03.03.2026 | 19,24 | 19,56 | 19,16 | 19,48 | -4,02% | - |
| 02.03.2026 | 20,54 | 20,54 | 20,25 | 20,30 | -4,30% | - |
| 27.02.2026 | 20,96 | 21,26 | 20,96 | 21,21 | 1,23% | - |
| 26.02.2026 | 20,97 | 20,99 | 20,88 | 20,96 | 0,01% | - |
| 25.02.2026 | 21,08 | 21,08 | 20,78 | 20,95 | 0,85% | - |
| 24.02.2026 | 20,63 | 20,79 | 20,61 | 20,78 | 1,68% | - |
| 23.02.2026 | 20,44 | 20,53 | 20,36 | 20,43 | 0,30% | - |
| 20.02.2026 | 20,20 | 20,43 | 20,13 | 20,37 | 1,06% | - |
| 19.02.2026 | 19,86 | 20,18 | 19,86 | 20,16 | 0,51% | - |
| 18.02.2026 | 20,09 | 20,12 | 19,98 | 20,06 | 0,47% | - |
| 17.02.2026 | 20,08 | 20,09 | 19,85 | 19,96 | 0,50% | - |
| 13.02.2026 | 19,70 | 19,93 | 19,59 | 19,86 | 0,67% | - |
| 12.02.2026 | 19,70 | 19,78 | 19,64 | 19,73 | 0,38% | - |
| 11.02.2026 | 19,47 | 19,66 | 19,45 | 19,65 | 2,20% | - |
| 10.02.2026 | 19,15 | 19,26 | 19,14 | 19,23 | 0,58% | - |
| 09.02.2026 | 19,06 | 19,13 | 19,01 | 19,12 | 0,91% | - |
| 06.02.2026 | 18,99 | 19,02 | 18,87 | 18,95 | 1,13% | - |
| 05.02.2026 | 18,58 | 18,81 | 18,54 | 18,74 | -1,11% | - |
| 04.02.2026 | 18,99 | 19,13 | 18,93 | 18,95 | 0,52% | - |
| 03.02.2026 | 18,72 | 18,90 | 18,70 | 18,85 | 1,52% | - |
| 02.02.2026 | 18,71 | 18,75 | 18,56 | 18,57 | -1,35% | - |
| 30.01.2026 | 18,93 | 18,93 | 18,77 | 18,82 | -0,72% | - |
| 29.01.2026 | 18,88 | 18,99 | 18,74 | 18,96 | 0,60% | - |
| 28.01.2026 | 18,69 | 18,86 | 18,62 | 18,84 | 0,59% | - |
| 27.01.2026 | 18,44 | 18,75 | 18,44 | 18,73 | 2,67% | - |
| 26.01.2026 | 18,21 | 18,32 | 18,21 | 18,25 | 1,93% | - |
| 23.01.2026 | 17,56 | 17,90 | 17,49 | 17,90 | 1,94% | - |
| 22.01.2026 | 17,49 | 17,62 | 17,48 | 17,56 | 1,90% | - |
| 21.01.2026 | 17,14 | 17,29 | 17,03 | 17,23 | 2,48% | - |
| 20.01.2026 | 17,00 | 17,00 | 16,81 | 16,81 | -1,44% | - |
| 19.01.2026 | 17,22 | 17,24 | 17,06 | 17,06 | -0,94% | - |
| 16.01.2026 | 17,19 | 17,26 | 17,16 | 17,22 | -0,07% | - |
| 15.01.2026 | 17,28 | 17,29 | 17,23 | 17,23 | -0,34% | - |
| 14.01.2026 | 17,43 | 17,48 | 17,29 | 17,29 | 0,67% | - |
| 13.01.2026 | 17,44 | 17,44 | 17,11 | 17,18 | -2,82% | - |
| 12.01.2026 | 17,74 | 17,75 | 17,68 | 17,68 | -0,14% | - |
| 09.01.2026 | 17,70 | 17,79 | 17,65 | 17,70 | -1,02% | - |
| 08.01.2026 | 17,84 | 17,96 | 17,83 | 17,88 | 0,97% | - |
| 07.01.2026 | 17,64 | 17,78 | 17,47 | 17,71 | 1,35% | - |
| 06.01.2026 | 17,67 | 17,67 | 17,42 | 17,48 | -0,29% | - |
| 05.01.2026 | 17,58 | 17,58 | 17,39 | 17,53 | -0,66% | - |
| 02.01.2026 | 17,64 | 17,74 | 17,64 | 17,64 | 1,55% | - |