30,085€
0,05%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,07 | 30,54 | 29,98 | 30,11 | 0,12% | 350,00 |
27.03.2024 | 29,91 | 30,41 | 29,71 | 30,07 | 0,53% | 244,00 |
26.03.2024 | 29,69 | 30,04 | 29,51 | 29,91 | 0,76% | 246,00 |
25.03.2024 | 29,59 | 29,78 | 29,43 | 29,69 | 0,34% | 823,00 |
22.03.2024 | 29,24 | 29,64 | 29,13 | 29,59 | 1,20% | 447,00 |
21.03.2024 | 29,50 | 29,50 | 29,11 | 29,24 | -0,53% | 441,00 |
20.03.2024 | 28,87 | 29,39 | 28,75 | 29,39 | 1,80% | 370,00 |
19.03.2024 | 28,95 | 28,96 | 28,71 | 28,87 | -0,26% | - |
18.03.2024 | 29,54 | 29,56 | 28,89 | 28,95 | -1,93% | 173,00 |
15.03.2024 | 29,10 | 29,54 | 29,07 | 29,52 | 1,44% | 180,00 |
14.03.2024 | 28,83 | 29,17 | 28,80 | 29,10 | 0,94% | 9.177,00 |
13.03.2024 | 28,72 | 29,06 | 28,69 | 28,83 | 0,26% | 478,00 |
12.03.2024 | 29,25 | 29,39 | 28,60 | 28,75 | -1,69% | 775,00 |
11.03.2024 | 29,03 | 29,26 | 28,82 | 29,25 | 0,64% | 200,00 |
08.03.2024 | 29,43 | 29,45 | 29,04 | 29,06 | -1,24% | 112,00 |
07.03.2024 | 29,16 | 29,66 | 28,82 | 29,43 | 1,64% | 100,00 |
06.03.2024 | 28,84 | 29,30 | 28,62 | 28,95 | 0,31% | 195,00 |
05.03.2024 | 28,96 | 29,04 | 28,67 | 28,86 | -0,47% | 252,00 |
04.03.2024 | 29,01 | 29,23 | 28,83 | 29,00 | 0,00% | 835,00 |
01.03.2024 | 28,82 | 29,22 | 28,61 | 29,00 | 0,61% | 540,00 |
29.02.2024 | 29,58 | 30,02 | 28,59 | 28,82 | -2,75% | 809,00 |
28.02.2024 | 29,83 | 29,98 | 29,36 | 29,64 | -0,72% | 126,00 |
27.02.2024 | 29,53 | 29,99 | 29,49 | 29,85 | 1,08% | 2.176,00 |
26.02.2024 | 30,21 | 30,21 | 29,44 | 29,53 | -2,17% | 243,00 |
23.02.2024 | 30,39 | 30,50 | 30,05 | 30,19 | -0,66% | 102,00 |
22.02.2024 | 30,04 | 30,70 | 29,97 | 30,39 | 1,10% | 1.066,00 |
21.02.2024 | 29,72 | 30,12 | 29,63 | 30,06 | 1,14% | 520,00 |
20.02.2024 | 29,00 | 30,00 | 28,89 | 29,72 | 2,48% | 1.364,00 |
19.02.2024 | 29,25 | 29,57 | 28,95 | 29,00 | -0,85% | 170,00 |
16.02.2024 | 29,64 | 29,69 | 29,14 | 29,25 | -1,38% | 641,00 |
15.02.2024 | 29,66 | 29,75 | 29,40 | 29,66 | -0,08% | 68,00 |
14.02.2024 | 29,46 | 29,71 | 29,35 | 29,68 | 0,76% | 1.829,00 |
13.02.2024 | 29,10 | 29,60 | 29,04 | 29,46 | 1,31% | 543,00 |
12.02.2024 | 29,47 | 29,82 | 29,07 | 29,08 | -1,32% | 5,00 |
09.02.2024 | 29,90 | 30,00 | 29,28 | 29,47 | -1,44% | 478,00 |
08.02.2024 | 29,91 | 30,24 | 29,86 | 29,90 | -0,15% | 810,00 |
07.02.2024 | 29,88 | 30,22 | 29,81 | 29,94 | 0,22% | 5,00 |
06.02.2024 | 30,32 | 30,43 | 29,71 | 29,88 | -1,44% | 566,00 |
05.02.2024 | 30,04 | 30,37 | 29,93 | 30,31 | 1,02% | 346,00 |
02.02.2024 | 30,08 | 30,40 | 29,97 | 30,01 | -0,43% | 475,00 |
01.02.2024 | 30,17 | 30,46 | 29,90 | 30,14 | -0,50% | 146,00 |
31.01.2024 | 30,22 | 30,37 | 30,01 | 30,29 | 0,25% | - |
30.01.2024 | 29,97 | 30,23 | 29,76 | 30,21 | 0,82% | 230,00 |
29.01.2024 | 29,71 | 30,43 | 29,71 | 29,97 | 0,76% | 60,00 |
26.01.2024 | 29,28 | 29,83 | 29,14 | 29,74 | 1,78% | 135,00 |
25.01.2024 | 29,04 | 29,35 | 28,76 | 29,22 | 0,50% | 100,00 |
24.01.2024 | 29,10 | 29,55 | 29,05 | 29,08 | -0,12% | 230,00 |
23.01.2024 | 29,06 | 29,21 | 28,73 | 29,11 | 0,19% | 34,00 |
22.01.2024 | 28,88 | 29,24 | 28,78 | 29,06 | 0,76% | 330,00 |
19.01.2024 | 28,52 | 28,84 | 28,52 | 28,84 | 1,09% | 1.100,00 |
18.01.2024 | 28,32 | 28,56 | 28,19 | 28,53 | 0,72% | 2.356,00 |
17.01.2024 | 28,82 | 28,82 | 28,19 | 28,32 | -1,75% | 1.907,00 |
16.01.2024 | 28,96 | 29,02 | 28,59 | 28,83 | -0,74% | 625,00 |
15.01.2024 | 29,24 | 29,40 | 28,98 | 29,04 | -0,63% | - |
12.01.2024 | 28,66 | 29,30 | 28,59 | 29,23 | 2,06% | 65,00 |
11.01.2024 | 28,92 | 29,17 | 28,45 | 28,64 | -1,04% | - |
10.01.2024 | 28,94 | 28,99 | 28,71 | 28,94 | -0,09% | 215,00 |
09.01.2024 | 29,01 | 29,07 | 28,77 | 28,96 | -0,21% | 365,00 |
08.01.2024 | 28,84 | 29,05 | 28,58 | 29,02 | 0,64% | 150,00 |
05.01.2024 | 28,72 | 28,90 | 28,35 | 28,84 | 0,40% | 430,00 |
04.01.2024 | 28,27 | 28,90 | 28,24 | 28,72 | 1,54% | 12,00 |
03.01.2024 | 28,21 | 28,71 | 28,17 | 28,29 | 0,14% | 309,00 |
02.01.2024 | 28,66 | 28,98 | 28,19 | 28,25 | -1,40% | 6.337,00 |
29.12.2023 | 28,59 | 28,77 | 28,46 | 28,65 | 0,14% | 926,00 |
28.12.2023 | 28,76 | 28,84 | 28,47 | 28,61 | -0,42% | - |
27.12.2023 | 29,09 | 29,16 | 28,69 | 28,73 | -1,08% | 843,00 |
22.12.2023 | 29,19 | 29,23 | 28,99 | 29,04 | -0,58% | 250,00 |
21.12.2023 | 29,09 | 29,30 | 28,92 | 29,21 | 0,34% | 75,00 |
20.12.2023 | 29,39 | 29,41 | 29,11 | 29,11 | -0,90% | 163,00 |
19.12.2023 | 28,91 | 29,48 | 28,89 | 29,38 | 1,68% | 290,00 |
18.12.2023 | 29,58 | 29,94 | 28,87 | 28,89 | -2,32% | 3.372,00 |
15.12.2023 | 29,93 | 30,09 | 29,55 | 29,58 | -1,00% | 650,00 |
14.12.2023 | 29,27 | 30,14 | 29,20 | 29,88 | 2,07% | 1.647,00 |
13.12.2023 | 29,30 | 29,47 | 29,03 | 29,27 | -0,15% | 4.404,00 |
12.12.2023 | 29,41 | 29,62 | 28,93 | 29,32 | -0,26% | 602,00 |
11.12.2023 | 29,58 | 29,59 | 29,08 | 29,39 | -0,56% | 2.306,00 |
08.12.2023 | 29,15 | 29,58 | 28,96 | 29,56 | 1,48% | 378,00 |
07.12.2023 | 29,34 | 29,65 | 29,13 | 29,13 | -0,83% | 935,00 |
06.12.2023 | 28,98 | 29,57 | 28,98 | 29,37 | 1,36% | 15,00 |
05.12.2023 | 29,02 | 29,22 | 28,85 | 28,98 | -0,12% | 993,00 |
04.12.2023 | 29,02 | 29,21 | 28,89 | 29,01 | -0,12% | 326,00 |
01.12.2023 | 28,88 | 29,12 | 28,84 | 29,05 | 0,71% | 470,00 |
30.11.2023 | 28,78 | 29,08 | 28,71 | 28,84 | 0,31% | 1.621,00 |
29.11.2023 | 28,36 | 28,89 | 28,35 | 28,75 | 1,38% | 1.144,00 |
28.11.2023 | 28,28 | 28,48 | 28,15 | 28,36 | 0,30% | 251,00 |
27.11.2023 | 28,15 | 28,47 | 28,10 | 28,28 | 0,44% | 229,00 |
24.11.2023 | 28,00 | 28,37 | 27,95 | 28,15 | 0,55% | 920,00 |
23.11.2023 | 27,82 | 28,10 | 27,75 | 28,00 | 0,70% | 1.108,00 |
22.11.2023 | 27,86 | 27,97 | 27,68 | 27,80 | -0,20% | 299,00 |
21.11.2023 | 27,99 | 28,04 | 27,80 | 27,86 | -0,46% | 1.877,00 |
20.11.2023 | 28,12 | 28,43 | 27,79 | 27,99 | -0,52% | 1.782,00 |
17.11.2023 | 27,70 | 28,18 | 27,61 | 28,13 | 1,57% | 10,00 |
16.11.2023 | 27,46 | 27,85 | 27,27 | 27,70 | 0,93% | 912,00 |
15.11.2023 | 27,56 | 27,84 | 27,39 | 27,44 | -0,42% | 1.361,00 |
14.11.2023 | 26,85 | 27,66 | 26,76 | 27,56 | 2,61% | 554,00 |
13.11.2023 | 27,09 | 27,17 | 26,77 | 26,86 | -1,05% | 598,00 |
10.11.2023 | 26,80 | 27,26 | 26,60 | 27,14 | 1,21% | 135,00 |
09.11.2023 | 26,33 | 27,00 | 26,07 | 26,82 | 1,90% | 200,00 |
08.11.2023 | 26,52 | 26,52 | 26,08 | 26,32 | -0,92% | 160,00 |
07.11.2023 | 26,51 | 26,83 | 26,50 | 26,56 | -0,04% | 126,00 |