29,035€
-0,70%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 29,24 | 29,25 | 28,81 | 29,02 | -0,75% | 10.088,00 |
| 23.04.2024 | 29,01 | 29,26 | 28,86 | 29,24 | 0,55% | 10.767,00 |
| 22.04.2024 | 29,06 | 29,30 | 28,70 | 29,08 | 0,62% | 7.916,00 |
| 19.04.2024 | 28,49 | 28,95 | 28,49 | 28,90 | 1,44% | 16.778,00 |
| 18.04.2024 | 28,29 | 28,77 | 28,14 | 28,49 | 1,21% | 20.204,00 |
| 17.04.2024 | 27,78 | 28,20 | 27,43 | 28,15 | 0,72% | 14.773,00 |
| 16.04.2024 | 27,82 | 28,35 | 27,58 | 27,95 | 0,11% | 22.521,00 |
| 15.04.2024 | 28,47 | 28,70 | 27,51 | 27,92 | -1,62% | 23.623,00 |
| 12.04.2024 | 28,70 | 28,98 | 28,28 | 28,38 | -1,08% | 8.900,00 |
| 11.04.2024 | 28,75 | 28,76 | 28,36 | 28,69 | 0,10% | 8.635,00 |
| 10.04.2024 | 29,15 | 29,27 | 28,38 | 28,66 | -1,38% | 22.625,00 |
| 09.04.2024 | 28,74 | 29,28 | 28,62 | 29,06 | 0,83% | 13.898,00 |
| 08.04.2024 | 29,37 | 29,37 | 28,75 | 28,82 | -1,27% | 13.049,00 |
| 05.04.2024 | 29,89 | 30,04 | 29,19 | 29,19 | -2,60% | 7.587,00 |
| 04.04.2024 | 30,45 | 30,45 | 29,94 | 29,97 | -0,27% | 31.178,00 |
| 03.04.2024 | 29,98 | 30,24 | 29,87 | 30,05 | 0,00% | 13.401,00 |
| 02.04.2024 | 30,21 | 30,32 | 29,81 | 30,05 | -0,63% | 16.660,00 |
| 28.03.2024 | 30,14 | 30,49 | 30,07 | 30,24 | 0,10% | 6.386,00 |
| 27.03.2024 | 29,88 | 30,49 | 29,72 | 30,21 | 1,21% | 14.261,00 |
| 26.03.2024 | 29,84 | 30,03 | 29,51 | 29,85 | 0,20% | 15.912,00 |
| 25.03.2024 | 29,65 | 29,83 | 29,47 | 29,79 | 0,47% | 15.133,00 |
| 22.03.2024 | 29,31 | 29,65 | 29,16 | 29,65 | 1,44% | 9.500,00 |
| 21.03.2024 | 29,35 | 29,49 | 29,12 | 29,23 | -0,03% | 15.437,00 |
| 20.03.2024 | 28,86 | 29,35 | 28,75 | 29,24 | 1,14% | 14.510,00 |
| 19.03.2024 | 28,81 | 28,94 | 28,69 | 28,91 | -0,14% | 14.132,00 |
| 18.03.2024 | 29,65 | 29,65 | 28,83 | 28,95 | -2,36% | 8.328,00 |
| 15.03.2024 | 29,19 | 29,65 | 29,09 | 29,65 | 1,86% | 21.695,00 |
| 14.03.2024 | 28,85 | 29,19 | 28,82 | 29,11 | 0,90% | 18.534,00 |
| 13.03.2024 | 28,75 | 29,04 | 28,66 | 28,85 | 0,24% | 12.197,00 |
| 12.03.2024 | 29,30 | 29,42 | 28,64 | 28,78 | -1,40% | 13.238,00 |
| 11.03.2024 | 29,05 | 29,31 | 28,84 | 29,19 | 0,59% | 18.641,00 |
| 08.03.2024 | 29,45 | 29,45 | 29,02 | 29,02 | -1,06% | 10.220,00 |
| 07.03.2024 | 29,05 | 29,61 | 28,85 | 29,33 | 0,51% | 8.992,00 |
| 06.03.2024 | 28,99 | 29,30 | 28,62 | 29,18 | 1,28% | 7.781,00 |
| 05.03.2024 | 28,91 | 29,00 | 28,68 | 28,81 | -0,45% | 13.546,00 |
| 04.03.2024 | 28,99 | 29,22 | 28,83 | 28,94 | -0,34% | 11.135,00 |
| 01.03.2024 | 28,82 | 29,19 | 28,67 | 29,04 | 0,83% | 15.362,00 |
| 29.02.2024 | 29,92 | 29,92 | 28,61 | 28,80 | -2,96% | 18.406,00 |
| 28.02.2024 | 29,91 | 29,94 | 29,35 | 29,68 | -0,37% | 13.907,00 |
| 27.02.2024 | 29,60 | 29,99 | 29,41 | 29,79 | 0,64% | 8.506,00 |
| 26.02.2024 | 29,95 | 30,16 | 29,44 | 29,60 | -2,15% | 14.263,00 |
| 23.02.2024 | 30,41 | 30,49 | 30,06 | 30,25 | -0,20% | 4.118,00 |
| 22.02.2024 | 29,97 | 30,69 | 29,94 | 30,31 | 0,80% | 16.802,00 |
| 21.02.2024 | 29,80 | 30,10 | 29,65 | 30,07 | 1,08% | 10.191,00 |
| 20.02.2024 | 29,16 | 29,97 | 29,16 | 29,75 | 2,34% | 10.730,00 |
| 19.02.2024 | 29,24 | 29,50 | 28,93 | 29,07 | -1,02% | 9.283,00 |
| 16.02.2024 | 29,61 | 29,74 | 29,07 | 29,37 | -1,11% | 10.292,00 |
| 15.02.2024 | 29,76 | 29,76 | 29,44 | 29,70 | 0,54% | 7.969,00 |
| 14.02.2024 | 29,58 | 29,65 | 29,35 | 29,54 | 0,61% | 11.622,00 |
| 13.02.2024 | 29,15 | 29,64 | 29,13 | 29,36 | 0,65% | 8.126,00 |
| 12.02.2024 | 29,65 | 29,68 | 29,09 | 29,17 | -0,92% | 5.367,00 |
| 09.02.2024 | 29,88 | 30,03 | 29,30 | 29,44 | -1,60% | 11.842,00 |
| 08.02.2024 | 30,01 | 30,22 | 29,88 | 29,92 | -0,27% | 10.835,00 |
| 07.02.2024 | 30,05 | 30,20 | 29,80 | 30,00 | 0,33% | 6.383,00 |
| 06.02.2024 | 30,23 | 30,45 | 29,74 | 29,90 | -1,61% | 13.692,00 |
| 05.02.2024 | 30,29 | 30,49 | 29,97 | 30,39 | 1,50% | 11.133,00 |
| 02.02.2024 | 30,11 | 30,36 | 29,90 | 29,94 | -0,47% | 7.851,00 |
| 01.02.2024 | 30,10 | 30,46 | 29,78 | 30,08 | -0,33% | 13.907,00 |
| 31.01.2024 | 30,19 | 30,35 | 30,02 | 30,18 | -0,07% | 11.028,00 |
| 30.01.2024 | 29,99 | 30,30 | 29,79 | 30,20 | 1,04% | 9.380,00 |
| 29.01.2024 | 29,89 | 30,42 | 29,72 | 29,89 | 0,27% | 21.098,00 |
| 26.01.2024 | 29,23 | 29,83 | 29,23 | 29,81 | 1,81% | 11.641,00 |
| 25.01.2024 | 29,03 | 29,33 | 28,80 | 29,28 | 0,76% | 7.732,00 |
| 24.01.2024 | 29,03 | 29,54 | 29,03 | 29,06 | -0,10% | 8.016,00 |
| 23.01.2024 | 29,28 | 29,28 | 28,76 | 29,09 | 0,24% | 11.347,00 |
| 22.01.2024 | 28,82 | 29,26 | 28,79 | 29,02 | 0,80% | 10.086,00 |
| 19.01.2024 | 28,54 | 28,90 | 28,51 | 28,79 | 1,34% | 4.488,00 |
| 18.01.2024 | 28,33 | 28,55 | 28,24 | 28,41 | 0,32% | 8.430,00 |
| 17.01.2024 | 28,55 | 28,68 | 28,20 | 28,32 | -2,04% | 8.427,00 |
| 16.01.2024 | 28,98 | 28,99 | 28,61 | 28,91 | -0,76% | 7.845,00 |
| 15.01.2024 | 29,40 | 29,43 | 29,00 | 29,13 | -0,21% | 15.786,00 |
| 12.01.2024 | 28,60 | 29,33 | 28,60 | 29,19 | 2,28% | 14.587,00 |
| 11.01.2024 | 28,98 | 29,03 | 28,48 | 28,54 | -1,69% | 10.638,00 |
| 10.01.2024 | 28,98 | 29,03 | 28,74 | 29,03 | -0,07% | 5.992,00 |
| 09.01.2024 | 29,00 | 29,10 | 28,78 | 29,05 | 0,24% | 3.665,00 |
| 08.01.2024 | 28,94 | 29,00 | 28,62 | 28,98 | 0,38% | 5.141,00 |
| 05.01.2024 | 28,61 | 28,87 | 28,37 | 28,87 | 0,52% | 7.201,00 |
| 04.01.2024 | 28,35 | 28,89 | 28,31 | 28,72 | 1,77% | 12.212,00 |
| 03.01.2024 | 28,31 | 28,63 | 28,19 | 28,22 | -0,11% | 12.886,00 |
| 02.01.2024 | 28,87 | 29,06 | 28,23 | 28,25 | -1,46% | 16.815,00 |
| 29.12.2023 | 28,71 | 28,75 | 28,48 | 28,67 | 0,21% | 4.572,00 |
| 28.12.2023 | 28,74 | 28,87 | 28,50 | 28,61 | -0,17% | 10.774,00 |
| 27.12.2023 | 29,19 | 29,19 | 28,65 | 28,66 | -1,61% | 10.027,00 |
| 22.12.2023 | 29,20 | 29,20 | 29,00 | 29,13 | -0,44% | 6.869,00 |
| 21.12.2023 | 29,19 | 29,26 | 28,92 | 29,26 | 0,10% | 7.321,00 |
| 20.12.2023 | 29,46 | 29,46 | 29,19 | 29,23 | -0,81% | 8.154,00 |
| 19.12.2023 | 28,89 | 29,49 | 28,89 | 29,47 | 1,97% | 17.081,00 |
| 18.12.2023 | 29,83 | 30,00 | 28,90 | 28,90 | -2,46% | 32.292,00 |
| 15.12.2023 | 30,01 | 30,09 | 29,53 | 29,63 | -1,20% | 11.814,00 |
| 14.12.2023 | 29,23 | 30,14 | 29,23 | 29,99 | 2,71% | 33.969,00 |
| 13.12.2023 | 29,15 | 29,45 | 29,01 | 29,20 | -0,44% | 18.539,00 |
| 12.12.2023 | 29,52 | 29,58 | 28,81 | 29,33 | -0,44% | 8.322,00 |
| 11.12.2023 | 29,55 | 29,65 | 29,00 | 29,46 | -0,91% | 19.627,00 |
| 08.12.2023 | 29,01 | 29,73 | 28,92 | 29,73 | 2,13% | 12.963,00 |
| 07.12.2023 | 29,21 | 29,62 | 29,07 | 29,11 | -0,55% | 14.797,00 |
| 06.12.2023 | 28,96 | 29,57 | 28,96 | 29,27 | 0,76% | 17.489,00 |
| 05.12.2023 | 28,94 | 29,20 | 28,81 | 29,05 | 0,00% | 7.464,00 |
| 04.12.2023 | 29,06 | 29,19 | 28,88 | 29,05 | -0,10% | 12.716,00 |
| 01.12.2023 | 28,98 | 29,11 | 28,84 | 29,08 | 1,11% | 7.900,00 |
| 30.11.2023 | 28,69 | 29,06 | 28,69 | 28,76 | 0,14% | 9.405,00 |