36,880€
-0,11%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,15 | 37,56 | 36,93 | 37,12 | -0,05% | 96,00 |
| 16.05.2024 | 36,68 | 37,51 | 36,51 | 37,14 | 1,81% | - |
| 15.05.2024 | 36,10 | 37,09 | 36,00 | 36,48 | 1,05% | - |
| 14.05.2024 | 36,64 | 36,65 | 35,47 | 36,10 | -4,62% | - |
| 13.05.2024 | 37,99 | 38,18 | 37,37 | 37,85 | -0,79% | - |
| 10.05.2024 | 37,64 | 38,17 | 37,20 | 38,15 | 0,87% | - |
| 09.05.2024 | 37,39 | 37,86 | 34,48 | 37,82 | 1,58% | - |
| 08.05.2024 | 37,15 | 37,57 | 36,90 | 37,23 | 0,81% | - |
| 07.05.2024 | 36,68 | 37,35 | 36,64 | 36,93 | 0,60% | - |
| 06.05.2024 | 36,64 | 37,16 | 36,43 | 36,71 | 0,14% | - |
| 03.05.2024 | 36,37 | 37,11 | 36,02 | 36,66 | 0,47% | - |
| 02.05.2024 | 36,05 | 36,67 | 35,95 | 36,49 | 0,39% | - |
| 30.04.2024 | 36,23 | 37,17 | 36,21 | 36,35 | -0,41% | - |
| 29.04.2024 | 36,41 | 36,91 | 34,72 | 36,50 | 1,30% | - |
| 26.04.2024 | 35,73 | 36,72 | 35,31 | 36,03 | 2,07% | - |
| 25.04.2024 | 33,50 | 37,23 | 33,46 | 35,30 | 4,07% | - |
| 24.04.2024 | 34,39 | 34,46 | 33,68 | 33,92 | -1,54% | - |
| 23.04.2024 | 34,53 | 34,63 | 33,80 | 34,45 | 0,35% | - |
| 22.04.2024 | 34,92 | 35,30 | 34,10 | 34,33 | -1,66% | - |
| 19.04.2024 | 34,24 | 35,04 | 34,12 | 34,91 | 0,34% | - |
| 18.04.2024 | 34,57 | 34,97 | 34,11 | 34,79 | 1,90% | - |
| 17.04.2024 | 33,82 | 34,67 | 33,67 | 34,14 | -0,20% | - |
| 16.04.2024 | 34,17 | 34,34 | 33,51 | 34,21 | -0,78% | - |
| 15.04.2024 | 34,87 | 35,13 | 34,28 | 34,48 | -1,12% | - |
| 12.04.2024 | 35,65 | 35,93 | 34,63 | 34,87 | -2,11% | - |
| 11.04.2024 | 34,51 | 35,66 | 34,26 | 35,62 | 3,31% | - |
| 10.04.2024 | 34,49 | 35,15 | 34,17 | 34,48 | 0,91% | - |
| 09.04.2024 | 33,89 | 34,53 | 33,58 | 34,17 | 1,76% | - |
| 08.04.2024 | 33,83 | 34,02 | 32,86 | 33,58 | -0,74% | - |
| 05.04.2024 | 34,97 | 35,01 | 33,53 | 33,83 | -3,89% | - |
| 04.04.2024 | 36,26 | 36,50 | 35,16 | 35,20 | -2,98% | - |
| 03.04.2024 | 36,08 | 36,45 | 35,29 | 36,28 | 0,17% | - |
| 02.04.2024 | 36,04 | 37,09 | 36,02 | 36,22 | 0,42% | - |
| 28.03.2024 | 35,99 | 36,28 | 35,24 | 36,07 | 0,75% | - |
| 27.03.2024 | 34,68 | 36,08 | 34,62 | 35,80 | 2,61% | - |
| 26.03.2024 | 34,63 | 35,11 | 34,14 | 34,89 | 3,72% | - |
| 25.03.2024 | 34,07 | 34,69 | 33,64 | 33,64 | -1,29% | - |
| 22.03.2024 | 34,16 | 34,47 | 33,71 | 34,08 | 0,18% | - |
| 21.03.2024 | 34,95 | 35,32 | 34,01 | 34,02 | -2,41% | - |
| 20.03.2024 | 34,23 | 35,02 | 33,70 | 34,86 | 2,41% | - |
| 19.03.2024 | 34,37 | 34,55 | 32,82 | 34,04 | -1,93% | - |
| 18.03.2024 | 35,40 | 35,50 | 34,54 | 34,71 | -1,34% | - |
| 15.03.2024 | 34,59 | 35,95 | 34,59 | 35,18 | 1,00% | - |
| 14.03.2024 | 35,61 | 35,74 | 34,48 | 34,83 | -2,66% | - |
| 13.03.2024 | 35,83 | 36,43 | 35,51 | 35,78 | -0,22% | - |
| 12.03.2024 | 35,39 | 36,10 | 34,98 | 35,86 | 1,04% | - |
| 11.03.2024 | 35,81 | 36,04 | 35,01 | 35,49 | -1,50% | - |
| 08.03.2024 | 36,22 | 36,23 | 35,49 | 36,03 | -1,15% | - |
| 07.03.2024 | 35,63 | 36,52 | 35,36 | 36,45 | 2,04% | - |
| 06.03.2024 | 35,39 | 35,96 | 35,29 | 35,72 | 1,77% | - |
| 05.03.2024 | 35,17 | 35,45 | 34,80 | 35,10 | -1,21% | - |
| 04.03.2024 | 35,23 | 35,58 | 34,78 | 35,53 | 0,65% | - |
| 01.03.2024 | 34,42 | 35,46 | 34,19 | 35,30 | 3,43% | - |
| 29.02.2024 | 34,01 | 34,33 | 33,44 | 34,13 | -0,26% | - |
| 28.02.2024 | 34,19 | 34,44 | 33,83 | 34,22 | 0,03% | - |
| 27.02.2024 | 33,92 | 34,39 | 33,61 | 34,21 | 1,15% | - |
| 26.02.2024 | 33,91 | 34,28 | 33,51 | 33,82 | -0,47% | - |
| 23.02.2024 | 34,06 | 34,22 | 33,53 | 33,98 | -0,88% | - |
| 22.02.2024 | 34,19 | 34,76 | 33,89 | 34,28 | -0,15% | - |
| 21.02.2024 | 33,95 | 34,33 | 33,58 | 34,33 | 0,56% | - |
| 20.02.2024 | 34,21 | 34,32 | 33,48 | 34,14 | -0,26% | - |
| 19.02.2024 | 34,31 | 34,69 | 33,55 | 34,23 | -0,15% | - |
| 16.02.2024 | 33,43 | 34,82 | 33,34 | 34,28 | 3,56% | 700,00 |
| 15.02.2024 | 33,48 | 34,70 | 31,94 | 33,10 | 0,46% | 400,00 |
| 14.02.2024 | 34,49 | 34,67 | 32,95 | 32,95 | -4,88% | - |
| 13.02.2024 | 34,43 | 34,78 | 34,14 | 34,64 | 0,46% | - |
| 12.02.2024 | 34,20 | 34,66 | 34,11 | 34,48 | 1,44% | - |
| 09.02.2024 | 33,76 | 34,29 | 33,62 | 33,99 | 0,06% | - |
| 08.02.2024 | 33,60 | 34,40 | 33,29 | 33,97 | 0,62% | - |
| 07.02.2024 | 33,30 | 34,19 | 33,09 | 33,76 | 2,46% | - |
| 06.02.2024 | 32,39 | 32,96 | 32,11 | 32,95 | 2,33% | - |
| 05.02.2024 | 32,32 | 32,63 | 31,96 | 32,20 | -0,46% | - |
| 02.02.2024 | 32,42 | 32,88 | 32,11 | 32,35 | 0,68% | - |
| 01.02.2024 | 32,65 | 32,90 | 31,91 | 32,13 | -2,40% | - |
| 31.01.2024 | 32,74 | 33,39 | 32,61 | 32,92 | 0,95% | - |
| 30.01.2024 | 33,35 | 33,58 | 32,54 | 32,61 | -1,78% | - |
| 29.01.2024 | 33,81 | 33,83 | 32,96 | 33,20 | -2,61% | - |
| 26.01.2024 | 32,42 | 34,11 | 32,40 | 34,09 | 5,44% | - |
| 25.01.2024 | 32,34 | 32,55 | 31,79 | 32,33 | 0,06% | 1.120,00 |
| 24.01.2024 | 32,62 | 33,05 | 32,15 | 32,31 | -0,46% | - |
| 23.01.2024 | 32,31 | 33,17 | 32,27 | 32,46 | -0,12% | - |
| 22.01.2024 | 31,44 | 32,56 | 31,40 | 32,50 | 2,88% | - |
| 19.01.2024 | 31,65 | 32,05 | 31,13 | 31,59 | -0,19% | - |
| 18.01.2024 | 31,50 | 31,93 | 31,05 | 31,65 | 0,67% | - |
| 17.01.2024 | 31,62 | 31,78 | 31,05 | 31,44 | -0,73% | - |
| 16.01.2024 | 31,92 | 32,48 | 31,57 | 31,67 | -1,89% | - |
| 15.01.2024 | 32,74 | 32,80 | 31,84 | 32,28 | -1,85% | - |
| 12.01.2024 | 33,17 | 33,45 | 32,59 | 32,89 | -0,69% | - |
| 11.01.2024 | 33,69 | 33,88 | 32,81 | 33,12 | -0,69% | - |
| 10.01.2024 | 33,02 | 33,54 | 32,81 | 33,35 | 0,12% | - |
| 09.01.2024 | 33,10 | 33,40 | 32,64 | 33,31 | -0,03% | - |
| 08.01.2024 | 32,93 | 33,34 | 32,45 | 33,32 | 0,30% | - |
| 05.01.2024 | 33,38 | 33,47 | 32,17 | 33,22 | -0,06% | - |
| 04.01.2024 | 33,42 | 33,94 | 33,03 | 33,24 | -1,10% | - |
| 03.01.2024 | 34,73 | 34,90 | 33,15 | 33,61 | -4,00% | - |
| 02.01.2024 | 34,92 | 35,67 | 34,58 | 35,01 | 0,20% | - |
| 29.12.2023 | 35,05 | 35,37 | 34,72 | 34,94 | -0,17% | - |
| 28.12.2023 | 36,03 | 36,20 | 34,80 | 35,00 | -3,29% | - |
| 27.12.2023 | 35,99 | 36,27 | 35,63 | 36,19 | 0,70% | - |
| 22.12.2023 | 35,37 | 36,11 | 35,33 | 35,94 | 1,13% | - |