37,350€
2,05%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 1,31% | - |
| 16.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 15.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,45% | - |
| 14.05.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -5,44% | - |
| 13.05.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 1,61% | - |
| 10.05.2024 | 37,56 | 37,56 | 37,30 | 37,30 | -0,05% | 1.000,00 |
| 09.05.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,59% | - |
| 08.05.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 1,59% | - |
| 07.05.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -0,16% | - |
| 06.05.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 1,05% | - |
| 03.05.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,61% | - |
| 02.05.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -2,12% | - |
| 30.04.2024 | 36,20 | 36,76 | 36,20 | 36,76 | 1,49% | 250,00 |
| 29.04.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 1,63% | - |
| 26.04.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 6,52% | - |
| 25.04.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -2,39% | - |
| 24.04.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,82% | - |
| 23.04.2024 | 34,42 | 34,42 | 34,00 | 34,00 | -2,41% | 350,00 |
| 22.04.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 1,99% | - |
| 19.04.2024 | 34,16 | 34,16 | 34,16 | 34,16 | -0,76% | - |
| 18.04.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 2,14% | - |
| 17.04.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,18% | - |
| 16.04.2024 | 34,10 | 34,10 | 33,76 | 33,76 | -2,88% | 134,00 |
| 15.04.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -2,25% | - |
| 12.04.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 3,25% | - |
| 11.04.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -0,29% | - |
| 10.04.2024 | 34,40 | 34,54 | 34,40 | 34,54 | 2,19% | 50,00 |
| 09.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,32% | - |
| 08.04.2024 | 33,80 | 33,80 | 33,36 | 33,36 | -4,41% | 10,00 |
| 05.04.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -3,54% | - |
| 04.04.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -0,71% | - |
| 03.04.2024 | 36,02 | 36,44 | 36,02 | 36,44 | 1,56% | 20,00 |
| 02.04.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 0,00% | - |
| 28.03.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 3,70% | - |
| 27.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,17% | - |
| 26.03.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 1,65% | - |
| 25.03.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,29% | 17,00 |
| 22.03.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -2,29% | 17,00 |
| 21.03.2024 | 34,84 | 34,88 | 34,84 | 34,88 | 2,35% | 10,00 |
| 20.03.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 1,19% | - |
| 19.03.2024 | 34,26 | 34,26 | 33,68 | 33,68 | -4,54% | 250,00 |
| 18.03.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 2,14% | - |
| 15.03.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -2,70% | - |
| 14.03.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,73% | - |
| 13.03.2024 | 35,76 | 35,76 | 35,76 | 35,76 | 1,30% | - |
| 12.03.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -1,29% | - |
| 11.03.2024 | 35,76 | 35,76 | 35,76 | 35,76 | -1,05% | - |
| 08.03.2024 | 36,14 | 36,14 | 36,14 | 36,14 | 1,75% | - |
| 07.03.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 0,57% | - |
| 06.03.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,62% | - |
| 05.03.2024 | 34,88 | 35,54 | 34,88 | 35,54 | 1,60% | 45,00 |
| 04.03.2024 | 35,18 | 35,18 | 34,98 | 34,98 | 2,04% | 100,00 |
| 01.03.2024 | 34,28 | 34,28 | 34,28 | 34,28 | 0,76% | - |
| 29.02.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -0,35% | - |
| 28.02.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,77% | - |
| 27.02.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 0,00% | - |
| 26.02.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -0,29% | - |
| 23.02.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -0,41% | - |
| 22.02.2024 | 34,12 | 34,12 | 34,12 | 34,12 | 0,65% | - |
| 21.02.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,00% | - |
| 20.02.2024 | 34,12 | 34,12 | 33,86 | 33,90 | -0,59% | 270,00 |
| 19.02.2024 | 34,30 | 34,30 | 34,10 | 34,10 | 1,91% | 755,00 |
| 16.02.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 0,42% | - |
| 15.02.2024 | 33,32 | 33,32 | 33,32 | 33,32 | -3,20% | - |
| 14.02.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 0,17% | - |
| 13.02.2024 | 34,36 | 34,36 | 34,36 | 34,36 | 0,59% | - |
| 12.02.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 1,43% | - |
| 09.02.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,54% | - |
| 08.02.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 1,03% | - |
| 07.02.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 2,60% | - |
| 06.02.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,19% | - |
| 05.02.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,25% | - |
| 02.02.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,74% | - |
| 01.02.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,37% | - |
| 31.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,80% | - |
| 30.01.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -1,36% | - |
| 29.01.2024 | 33,76 | 33,76 | 33,76 | 33,76 | 4,33% | - |
| 26.01.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,31% | - |
| 25.01.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,80% | - |
| 24.01.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 0,87% | - |
| 23.01.2024 | 32,24 | 32,24 | 32,24 | 32,24 | 2,81% | - |
| 22.01.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,38% | - |
| 19.01.2024 | 31,48 | 31,48 | 31,48 | 31,48 | 0,38% | - |
| 18.01.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -0,38% | - |
| 17.01.2024 | 31,56 | 31,56 | 31,48 | 31,48 | -1,19% | 190,00 |
| 16.01.2024 | 31,86 | 31,86 | 31,86 | 31,86 | -0,93% | - |
| 15.01.2024 | 32,72 | 32,72 | 32,16 | 32,16 | -2,72% | 140,00 |
| 12.01.2024 | 33,06 | 33,06 | 33,06 | 33,06 | -1,61% | - |
| 11.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,84% | - |
| 10.01.2024 | 32,98 | 33,32 | 32,98 | 33,32 | 0,97% | 35,00 |
| 09.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,24% | - |
| 08.01.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -1,02% | - |
| 05.01.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,36% | - |
| 04.01.2024 | 33,38 | 33,38 | 33,38 | 33,38 | -3,80% | - |
| 03.01.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,57% | - |
| 02.01.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,23% | - |
| 29.12.2023 | 34,98 | 34,98 | 34,98 | 34,98 | -2,73% | - |
| 28.12.2023 | 35,96 | 35,96 | 35,96 | 35,96 | 0,06% | - |
| 27.12.2023 | 35,94 | 35,94 | 35,94 | 35,94 | 1,87% | - |
| 22.12.2023 | 35,28 | 35,28 | 35,28 | 35,28 | 1,03% | - |