28,910€
-0,29%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 29,02 | 29,38 | 28,59 | 28,91 | -0,31% | 574,00 |
| 24.04.2024 | 29,16 | 29,30 | 28,81 | 29,00 | -0,60% | 29,00 |
| 23.04.2024 | 29,08 | 29,24 | 28,84 | 29,17 | 0,33% | 500,00 |
| 22.04.2024 | 28,94 | 29,25 | 28,66 | 29,08 | 0,66% | 54,00 |
| 19.04.2024 | 28,51 | 28,90 | 28,36 | 28,89 | 1,32% | 1.070,00 |
| 18.04.2024 | 28,12 | 28,80 | 28,12 | 28,51 | 1,39% | 172,00 |
| 17.04.2024 | 27,80 | 28,26 | 27,42 | 28,12 | 1,15% | 334,00 |
| 16.04.2024 | 27,92 | 28,36 | 27,57 | 27,80 | -0,36% | 1.050,00 |
| 15.04.2024 | 28,38 | 28,69 | 27,60 | 27,90 | -1,62% | 260,00 |
| 12.04.2024 | 28,66 | 29,01 | 28,33 | 28,36 | -1,03% | 496,00 |
| 11.04.2024 | 28,62 | 28,69 | 28,32 | 28,66 | 0,17% | 108,00 |
| 10.04.2024 | 29,11 | 29,30 | 28,43 | 28,61 | -1,79% | 1.242,00 |
| 09.04.2024 | 28,80 | 29,28 | 28,63 | 29,13 | 1,15% | 200,00 |
| 08.04.2024 | 29,27 | 29,43 | 28,74 | 28,80 | -1,61% | 51,00 |
| 05.04.2024 | 29,91 | 29,99 | 29,18 | 29,27 | -2,14% | 7,00 |
| 04.04.2024 | 30,04 | 30,37 | 29,81 | 29,91 | -0,50% | 400,00 |
| 03.04.2024 | 29,97 | 30,18 | 29,83 | 30,06 | 0,05% | 114,00 |
| 02.04.2024 | 30,15 | 30,33 | 29,81 | 30,04 | -0,36% | 246,00 |
| 28.03.2024 | 30,07 | 30,54 | 29,98 | 30,15 | 0,27% | 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 |