15,350€
3,02%
Echtzeit-Aktienkurs Veolia Environnement S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 16.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 15.05.2024 | 14,50 | 15,00 | 14,50 | 15,00 | 4,90% | 100,00 |
| 14.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 13.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 10.05.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 09.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 08.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 07.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 06.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 03.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 02.05.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 4,23% | 39,00 |
| 30.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 26.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 25.04.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 24.04.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 23.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 22.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 19.04.2024 | 13,90 | 14,60 | 13,90 | 14,60 | 5,80% | 2,00 |
| 18.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 17.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 16.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 15.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 12.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 11.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 10.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.04.2024 | 14,20 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 08.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 05.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 04.04.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 03.04.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 50,00 |
| 02.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 28.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 27.03.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | 60,00 |
| 26.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 25.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 22.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 21.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 20.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 19.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 18.03.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | 350,00 |
| 15.03.2024 | 14,30 | 14,50 | 14,30 | 14,40 | 1,41% | 1.700,00 |
| 14.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 13.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 12.03.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 2,80% | 10,00 |
| 11.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 08.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 200,00 |
| 07.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 06.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 05.03.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 04.03.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 01.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 29.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 28.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 27.02.2024 | 14,50 | 15,20 | 14,50 | 15,20 | 3,40% | 250,00 |
| 26.02.2024 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 23.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 22.02.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | 60,00 |
| 21.02.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,08% | - |
| 20.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 16.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 1.946,00 |
| 15.02.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 14.02.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 13.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 09.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 07.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 06.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 05.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 02.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 2,00 |
| 01.02.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 31.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 30.01.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 22,00 |
| 29.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 26.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 25.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 24.01.2024 | 14,20 | 14,60 | 14,20 | 14,30 | 0,00% | 2.600,00 |
| 23.01.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 22.01.2024 | 14,50 | 14,50 | 14,20 | 14,30 | 2,14% | 300,00 |
| 19.01.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 18.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 17.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 16.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 15.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 12.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 11.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 10.01.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 09.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 08.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 05.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 04.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 03.01.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 0,71% | - |
| 02.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 29.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 1.562,00 |
| 28.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 27.12.2023 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | 74,00 |
| 22.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |