37,360€
0,70%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,22 | 37,42 | 36,98 | 37,42 | 0,86% | 262,00 |
| 16.05.2024 | 36,68 | 37,40 | 36,68 | 37,10 | 1,48% | 280,00 |
| 15.05.2024 | 36,18 | 36,80 | 36,04 | 36,56 | 1,11% | 1.115,00 |
| 14.05.2024 | 35,96 | 36,32 | 35,76 | 36,16 | -5,19% | 1.008,00 |
| 13.05.2024 | 38,06 | 38,14 | 37,60 | 38,14 | 0,42% | 873,00 |
| 10.05.2024 | 37,68 | 38,00 | 37,32 | 37,98 | 0,85% | 98,00 |
| 09.05.2024 | 37,46 | 37,72 | 37,30 | 37,66 | 0,32% | 80,00 |
| 08.05.2024 | 37,18 | 37,56 | 37,06 | 37,54 | 0,97% | 523,00 |
| 07.05.2024 | 36,76 | 37,24 | 36,76 | 37,18 | 1,25% | 96,00 |
| 06.05.2024 | 36,72 | 36,72 | 36,70 | 36,72 | -0,05% | 442,00 |
| 03.05.2024 | 36,38 | 36,98 | 36,26 | 36,74 | 0,99% | 225,00 |
| 02.05.2024 | 36,14 | 36,48 | 35,92 | 36,38 | 0,83% | 369,00 |
| 30.04.2024 | 36,20 | 36,96 | 36,06 | 36,08 | -0,61% | 168,00 |
| 29.04.2024 | 36,32 | 36,68 | 36,22 | 36,30 | 0,28% | 297,00 |
| 26.04.2024 | 35,84 | 36,46 | 35,68 | 36,20 | 1,74% | 189,00 |
| 25.04.2024 | 33,80 | 36,68 | 33,80 | 35,58 | 6,27% | 559,00 |
| 24.04.2024 | 34,38 | 34,38 | 33,00 | 33,48 | -2,50% | 766,00 |
| 23.04.2024 | 34,58 | 34,62 | 33,94 | 34,34 | -0,75% | 137,00 |
| 22.04.2024 | 35,00 | 35,00 | 34,26 | 34,60 | -0,12% | 1.773,00 |
| 19.04.2024 | 34,16 | 34,90 | 34,12 | 34,64 | 0,29% | 158,00 |
| 18.04.2024 | 34,42 | 34,78 | 34,32 | 34,54 | 0,70% | 817,00 |
| 17.04.2024 | 33,86 | 34,52 | 33,82 | 34,30 | 0,82% | 1.280,00 |
| 16.04.2024 | 34,22 | 34,22 | 33,44 | 34,02 | -0,93% | 1.781,00 |
| 15.04.2024 | 34,90 | 34,94 | 34,34 | 34,34 | -1,04% | 979,00 |
| 12.04.2024 | 35,66 | 35,80 | 34,56 | 34,70 | -2,42% | 584,00 |
| 11.04.2024 | 34,54 | 35,58 | 34,54 | 35,56 | 3,07% | 159,00 |
| 10.04.2024 | 34,52 | 34,96 | 34,38 | 34,50 | 0,47% | 202,00 |
| 09.04.2024 | 33,86 | 34,42 | 33,84 | 34,34 | 1,18% | 398,00 |
| 08.04.2024 | 33,90 | 34,00 | 33,00 | 33,94 | 0,12% | 1.347,00 |
| 05.04.2024 | 34,90 | 35,04 | 33,68 | 33,90 | -4,94% | 1.691,00 |
| 04.04.2024 | 36,34 | 36,34 | 35,64 | 35,66 | -1,55% | 67,00 |
| 03.04.2024 | 36,16 | 36,46 | 35,50 | 36,22 | 0,00% | 444,00 |
| 02.04.2024 | 36,12 | 36,90 | 36,12 | 36,22 | 0,17% | 938,00 |
| 28.03.2024 | 36,02 | 36,16 | 35,44 | 36,16 | 0,50% | 1.283,00 |
| 27.03.2024 | 34,62 | 36,02 | 34,62 | 35,98 | 3,51% | 278,00 |
| 26.03.2024 | 34,68 | 34,98 | 34,28 | 34,76 | 0,93% | 116,00 |
| 25.03.2024 | 34,10 | 34,68 | 33,84 | 34,44 | 0,82% | 70,00 |
| 22.03.2024 | 34,18 | 34,24 | 33,90 | 34,16 | 0,06% | 432,00 |
| 21.03.2024 | 35,04 | 35,04 | 34,14 | 34,14 | -1,73% | 1.133,00 |
| 20.03.2024 | 34,22 | 34,82 | 33,86 | 34,74 | 1,40% | 499,00 |
| 19.03.2024 | 34,32 | 34,32 | 33,72 | 34,26 | -0,46% | 600,00 |
| 18.03.2024 | 35,46 | 35,46 | 34,42 | 34,42 | -2,88% | 164,00 |
| 15.03.2024 | 34,72 | 35,84 | 34,60 | 35,44 | 2,72% | 407,00 |
| 14.03.2024 | 35,68 | 35,68 | 34,50 | 34,50 | -3,36% | 96,00 |
| 13.03.2024 | 35,76 | 36,30 | 35,52 | 35,70 | 0,06% | 688,00 |
| 12.03.2024 | 35,42 | 35,86 | 35,06 | 35,68 | 1,13% | 453,00 |
| 11.03.2024 | 35,88 | 35,88 | 35,22 | 35,28 | -1,89% | 664,00 |
| 08.03.2024 | 36,28 | 36,28 | 35,74 | 35,96 | -1,05% | 241,00 |
| 07.03.2024 | 35,62 | 36,34 | 35,62 | 36,34 | 1,62% | 312,00 |
| 06.03.2024 | 35,32 | 35,84 | 35,32 | 35,76 | 1,30% | 1.310,00 |
| 05.03.2024 | 35,24 | 35,48 | 35,00 | 35,30 | -0,40% | 304,00 |
| 04.03.2024 | 35,28 | 35,46 | 34,94 | 35,44 | 0,74% | 1.187,00 |
| 01.03.2024 | 34,46 | 35,34 | 34,46 | 35,18 | 2,39% | 626,00 |
| 29.02.2024 | 34,10 | 34,36 | 33,62 | 34,36 | 0,82% | 326,00 |
| 28.02.2024 | 34,24 | 34,24 | 33,94 | 34,08 | -0,35% | 120,00 |
| 27.02.2024 | 34,00 | 34,30 | 33,80 | 34,20 | 0,77% | 207,00 |
| 26.02.2024 | 33,96 | 34,14 | 33,68 | 33,94 | 0,06% | 71,00 |
| 23.02.2024 | 34,10 | 34,10 | 33,62 | 33,92 | -0,70% | 356,00 |
| 22.02.2024 | 34,18 | 34,40 | 33,92 | 34,16 | 0,06% | 1.257,00 |
| 21.02.2024 | 33,96 | 34,16 | 33,74 | 34,14 | 0,65% | 172,00 |
| 20.02.2024 | 34,20 | 34,20 | 33,68 | 33,92 | -0,70% | 1.478,00 |
| 19.02.2024 | 34,26 | 34,38 | 33,70 | 34,16 | -0,58% | 391,00 |
| 16.02.2024 | 33,46 | 34,70 | 33,46 | 34,36 | 3,06% | 748,00 |
| 15.02.2024 | 33,64 | 34,72 | 32,18 | 33,34 | -0,77% | 3.009,00 |
| 14.02.2024 | 34,60 | 34,60 | 33,30 | 33,60 | -2,78% | 471,00 |
| 13.02.2024 | 34,50 | 34,66 | 34,32 | 34,56 | 0,23% | 886,00 |
| 12.02.2024 | 34,26 | 34,48 | 34,26 | 34,48 | 1,71% | 333,00 |
| 09.02.2024 | 33,92 | 33,92 | 33,90 | 33,90 | -0,53% | 126,00 |
| 08.02.2024 | 34,12 | 34,12 | 34,08 | 34,08 | 1,19% | 107,00 |
| 07.02.2024 | 33,52 | 33,70 | 33,42 | 33,68 | 3,63% | 416,00 |
| 06.02.2024 | 32,32 | 32,50 | 32,32 | 32,50 | 0,40% | 249,00 |
| 05.02.2024 | 32,30 | 32,51 | 32,08 | 32,37 | -0,09% | - |
| 02.02.2024 | 32,34 | 32,44 | 32,34 | 32,40 | -1,04% | 720,00 |
| 01.02.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -1,33% | 1,00 |
| 31.01.2024 | 33,20 | 33,20 | 33,18 | 33,18 | 1,19% | 660,00 |
| 30.01.2024 | 33,35 | 33,46 | 32,63 | 32,79 | -1,35% | - |
| 29.01.2024 | 33,20 | 33,24 | 33,20 | 33,24 | 0,61% | 753,00 |
| 26.01.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 2,10% | 92,00 |
| 25.01.2024 | 31,96 | 32,36 | 31,96 | 32,36 | -0,92% | 310,00 |
| 24.01.2024 | 32,88 | 32,88 | 32,66 | 32,66 | -0,37% | 857,00 |
| 23.01.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 2,31% | 160,00 |
| 22.01.2024 | 31,56 | 32,04 | 31,56 | 32,04 | 1,91% | 2.491,00 |
| 19.01.2024 | 31,76 | 31,86 | 31,44 | 31,44 | -0,88% | 72,00 |
| 18.01.2024 | 31,34 | 31,72 | 31,34 | 31,72 | 1,47% | 50,00 |
| 17.01.2024 | 31,72 | 31,72 | 31,26 | 31,26 | -1,51% | 991,00 |
| 16.01.2024 | 32,04 | 32,04 | 31,74 | 31,74 | -1,37% | 52,00 |
| 15.01.2024 | 32,38 | 32,54 | 32,14 | 32,18 | -1,71% | 155,00 |
| 12.01.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -1,18% | 40,00 |
| 11.01.2024 | 33,69 | 33,76 | 32,89 | 33,13 | -1,25% | - |
| 10.01.2024 | 33,04 | 33,57 | 32,91 | 33,55 | 1,54% | - |
| 09.01.2024 | 32,86 | 33,04 | 32,86 | 33,04 | 0,12% | 41,00 |
| 08.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 104,00 |
| 05.01.2024 | 33,42 | 33,42 | 32,64 | 33,00 | -1,20% | 215,00 |
| 04.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,28% | 2,00 |
| 03.01.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -2,90% | 110,00 |
| 02.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,11% | 1,00 |
| 29.12.2023 | 35,16 | 35,16 | 35,16 | 35,16 | 0,00% | 70,00 |
| 28.12.2023 | 35,82 | 35,82 | 35,16 | 35,16 | -2,33% | 114,00 |
| 27.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 60,00 |
| 22.12.2023 | 35,58 | 35,90 | 35,58 | 35,90 | 2,22% | 372,00 |