37,320€
0,32%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,16 | 37,44 | 37,05 | 37,32 | 0,32% | - |
| 16.05.2024 | 36,72 | 37,37 | 36,65 | 37,20 | 1,31% | - |
| 15.05.2024 | 36,13 | 36,94 | 36,11 | 36,72 | 1,63% | - |
| 14.05.2024 | 38,09 | 38,09 | 35,60 | 36,13 | -5,15% | - |
| 13.05.2024 | 37,98 | 38,14 | 37,52 | 38,09 | 0,40% | 40,00 |
| 10.05.2024 | 37,67 | 38,04 | 37,32 | 37,94 | 0,61% | - |
| 09.05.2024 | 37,44 | 37,72 | 37,26 | 37,71 | 0,59% | - |
| 08.05.2024 | 37,15 | 37,50 | 37,02 | 37,49 | 0,81% | - |
| 07.05.2024 | 36,70 | 37,24 | 36,68 | 37,19 | 1,34% | - |
| 06.05.2024 | 36,72 | 37,02 | 36,57 | 36,70 | -0,05% | - |
| 03.05.2024 | 36,34 | 37,02 | 36,15 | 36,72 | 0,91% | - |
| 02.05.2024 | 36,10 | 36,55 | 35,99 | 36,39 | 0,94% | - |
| 30.04.2024 | 36,33 | 37,06 | 35,96 | 36,05 | -0,77% | - |
| 29.04.2024 | 36,27 | 36,78 | 36,16 | 36,33 | 0,17% | - |
| 26.04.2024 | 35,69 | 36,59 | 35,43 | 36,27 | 1,12% | 65,00 |
| 25.04.2024 | 33,49 | 37,07 | 33,45 | 35,87 | 7,23% | 100,00 |
| 24.04.2024 | 34,25 | 34,41 | 32,93 | 33,45 | -2,45% | - |
| 23.04.2024 | 34,50 | 34,61 | 33,92 | 34,29 | -0,61% | - |
| 22.04.2024 | 34,89 | 35,17 | 34,23 | 34,50 | -0,61% | 100,00 |
| 19.04.2024 | 34,57 | 34,91 | 34,12 | 34,71 | 0,40% | - |
| 18.04.2024 | 34,36 | 34,84 | 34,21 | 34,57 | 0,61% | - |
| 17.04.2024 | 34,02 | 34,54 | 33,76 | 34,36 | 1,00% | - |
| 16.04.2024 | 34,37 | 34,41 | 33,64 | 34,02 | -0,90% | 80,00 |
| 15.04.2024 | 34,69 | 35,01 | 34,33 | 34,33 | -0,92% | - |
| 12.04.2024 | 35,60 | 35,89 | 34,62 | 34,65 | -2,67% | - |
| 11.04.2024 | 34,49 | 35,62 | 34,47 | 35,60 | 3,34% | - |
| 10.04.2024 | 34,41 | 34,96 | 34,25 | 34,45 | -0,03% | 50,00 |
| 09.04.2024 | 33,88 | 34,46 | 33,69 | 34,46 | 1,71% | - |
| 08.04.2024 | 33,84 | 33,97 | 32,89 | 33,88 | 0,12% | - |
| 05.04.2024 | 34,96 | 35,04 | 33,65 | 33,84 | -3,20% | - |
| 04.04.2024 | 36,28 | 36,36 | 34,90 | 34,96 | -3,69% | - |
| 03.04.2024 | 36,17 | 36,41 | 35,40 | 36,30 | 0,11% | 145,00 |
| 02.04.2024 | 36,07 | 36,95 | 36,02 | 36,26 | 0,53% | - |
| 28.03.2024 | 35,98 | 36,11 | 35,35 | 36,07 | 0,11% | - |
| 27.03.2024 | 34,65 | 36,03 | 34,65 | 36,03 | 3,98% | - |
| 26.03.2024 | 34,52 | 34,97 | 34,23 | 34,65 | 0,38% | - |
| 25.03.2024 | 34,08 | 34,62 | 33,81 | 34,52 | 1,29% | 300,00 |
| 22.03.2024 | 34,20 | 34,35 | 33,81 | 34,08 | -0,35% | - |
| 21.03.2024 | 34,93 | 35,31 | 34,11 | 34,20 | -1,72% | - |
| 20.03.2024 | 34,23 | 34,81 | 33,81 | 34,80 | 1,67% | - |
| 19.03.2024 | 34,38 | 34,43 | 33,28 | 34,23 | -0,44% | - |
| 18.03.2024 | 35,36 | 35,39 | 34,38 | 34,38 | -2,66% | 50,00 |
| 15.03.2024 | 34,62 | 35,83 | 34,57 | 35,32 | 2,02% | - |
| 14.03.2024 | 35,56 | 35,63 | 34,52 | 34,62 | -2,64% | - |
| 13.03.2024 | 35,78 | 36,31 | 35,52 | 35,56 | -0,73% | 60,00 |
| 12.03.2024 | 35,27 | 35,97 | 35,07 | 35,82 | 1,56% | - |
| 11.03.2024 | 35,84 | 35,90 | 35,11 | 35,27 | -1,70% | 70,00 |
| 08.03.2024 | 36,25 | 36,30 | 35,61 | 35,88 | -1,02% | 419,00 |
| 07.03.2024 | 35,72 | 36,38 | 35,53 | 36,25 | 1,34% | 170,00 |
| 06.03.2024 | 35,37 | 35,85 | 35,37 | 35,77 | 1,02% | - |
| 05.03.2024 | 35,21 | 35,46 | 34,90 | 35,41 | 0,00% | 190,00 |
| 04.03.2024 | 35,26 | 35,45 | 34,91 | 35,41 | 0,54% | 150,00 |
| 01.03.2024 | 34,27 | 35,33 | 34,23 | 35,22 | 2,77% | 500,00 |
| 29.02.2024 | 33,97 | 34,30 | 33,57 | 34,27 | 1,00% | - |
| 28.02.2024 | 34,18 | 34,34 | 33,84 | 33,93 | -0,85% | - |
| 27.02.2024 | 33,97 | 34,27 | 33,73 | 34,22 | 0,74% | - |
| 26.02.2024 | 33,97 | 34,17 | 33,61 | 33,97 | 0,12% | - |
| 23.02.2024 | 34,06 | 34,10 | 33,63 | 33,93 | -0,38% | - |
| 22.02.2024 | 34,09 | 34,67 | 33,95 | 34,06 | -0,23% | - |
| 21.02.2024 | 33,86 | 34,19 | 33,71 | 34,14 | 0,83% | - |
| 20.02.2024 | 34,24 | 34,24 | 33,59 | 33,86 | -1,11% | 840,00 |
| 19.02.2024 | 34,29 | 34,57 | 33,63 | 34,24 | -0,15% | - |
| 16.02.2024 | 33,38 | 34,69 | 33,38 | 34,29 | 2,60% | - |
| 15.02.2024 | 33,43 | 35,36 | 32,03 | 33,42 | -0,15% | - |
| 14.02.2024 | 34,43 | 34,55 | 33,38 | 33,47 | -2,79% | - |
| 13.02.2024 | 34,52 | 34,65 | 34,25 | 34,43 | -0,15% | - |
| 12.02.2024 | 34,24 | 34,62 | 34,20 | 34,48 | 0,70% | - |
| 09.02.2024 | 33,80 | 34,27 | 33,73 | 34,24 | 1,30% | - |
| 08.02.2024 | 33,59 | 34,29 | 33,42 | 33,80 | 0,63% | - |
| 07.02.2024 | 32,79 | 34,09 | 32,79 | 33,59 | 2,44% | 680,00 |
| 06.02.2024 | 32,45 | 32,85 | 32,21 | 32,79 | 1,17% | - |
| 05.02.2024 | 32,39 | 32,53 | 32,07 | 32,41 | 0,50% | - |
| 02.02.2024 | 32,39 | 32,77 | 32,21 | 32,25 | -0,92% | - |
| 01.02.2024 | 32,74 | 32,86 | 32,01 | 32,55 | -0,85% | - |
| 31.01.2024 | 32,81 | 33,27 | 32,71 | 32,83 | 0,18% | - |
| 30.01.2024 | 33,38 | 33,48 | 32,63 | 32,77 | -1,83% | - |
| 29.01.2024 | 33,79 | 33,86 | 33,07 | 33,38 | -1,45% | - |
| 26.01.2024 | 32,52 | 33,99 | 32,33 | 33,87 | 4,15% | - |
| 25.01.2024 | 32,31 | 32,52 | 31,89 | 32,52 | 0,53% | 100,00 |
| 24.01.2024 | 32,48 | 32,93 | 32,25 | 32,35 | -0,52% | - |
| 23.01.2024 | 32,21 | 33,07 | 32,21 | 32,52 | 0,96% | - |
| 22.01.2024 | 31,58 | 32,47 | 31,44 | 32,21 | 2,38% | 325,00 |
| 19.01.2024 | 31,66 | 31,93 | 31,22 | 31,46 | -0,76% | - |
| 18.01.2024 | 31,47 | 31,83 | 31,15 | 31,70 | 0,73% | - |
| 17.01.2024 | 31,83 | 31,83 | 31,17 | 31,47 | -1,26% | - |
| 16.01.2024 | 31,85 | 32,40 | 31,69 | 31,87 | -0,53% | 32,00 |
| 15.01.2024 | 32,65 | 32,81 | 31,93 | 32,04 | -1,75% | 55,00 |
| 12.01.2024 | 33,08 | 33,32 | 32,57 | 32,61 | -1,30% | 85,00 |
| 11.01.2024 | 33,50 | 33,78 | 32,91 | 33,04 | -1,37% | - |
| 10.01.2024 | 33,11 | 33,57 | 32,91 | 33,50 | 1,18% | - |
| 09.01.2024 | 33,03 | 33,26 | 32,75 | 33,11 | 0,12% | - |
| 08.01.2024 | 32,99 | 33,20 | 32,57 | 33,07 | 0,24% | - |
| 05.01.2024 | 33,40 | 33,41 | 32,28 | 32,99 | -1,23% | - |
| 04.01.2024 | 33,36 | 33,82 | 33,15 | 33,40 | 0,12% | - |
| 03.01.2024 | 34,69 | 34,81 | 33,26 | 33,36 | -3,97% | - |
| 02.01.2024 | 34,95 | 35,54 | 34,69 | 34,74 | -0,60% | - |
| 29.12.2023 | 34,95 | 35,24 | 34,82 | 34,95 | 0,00% | 100,00 |
| 28.12.2023 | 35,99 | 36,07 | 34,92 | 34,95 | -2,65% | - |
| 27.12.2023 | 36,05 | 36,12 | 35,74 | 35,90 | 0,06% | - |
| 22.12.2023 | 35,46 | 35,99 | 35,30 | 35,88 | 1,18% | - |