29,035€
0,12%
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 | 29,24 | 28,81 | 28,92 | -0,29% | - |
| 23.04.2024 | 29,05 | 29,15 | 28,83 | 29,00 | 0,49% | 1.635.615,00 |
| 22.04.2024 | 28,90 | 29,00 | 28,66 | 28,86 | 0,21% | 938.507,00 |
| 19.04.2024 | 28,54 | 28,89 | 28,47 | 28,80 | 0,59% | 1.872.450,00 |
| 18.04.2024 | 28,10 | 28,70 | 28,10 | 28,63 | 2,47% | 2.273.329,00 |
| 17.04.2024 | 27,57 | 28,16 | 27,42 | 27,94 | 1,05% | 2.270.039,00 |
| 16.04.2024 | 28,00 | 28,05 | 27,56 | 27,65 | -2,05% | 2.241.342,00 |
| 15.04.2024 | 28,45 | 28,69 | 28,20 | 28,23 | -0,77% | 2.046.638,00 |
| 12.04.2024 | 28,68 | 29,01 | 28,37 | 28,45 | 0,07% | 1.714.264,00 |
| 11.04.2024 | 28,45 | 28,68 | 28,32 | 28,43 | -0,56% | 1.835.619,00 |
| 10.04.2024 | 29,10 | 29,13 | 28,37 | 28,59 | -1,38% | 2.050.908,00 |
| 09.04.2024 | 28,84 | 29,27 | 28,63 | 28,99 | 0,52% | 1.665.786,00 |
| 08.04.2024 | 29,23 | 29,35 | 28,84 | 28,84 | -1,10% | 2.111.099,00 |
| 05.04.2024 | 30,05 | 30,05 | 29,16 | 29,16 | -3,48% | 2.605.699,00 |
| 04.04.2024 | 30,07 | 30,30 | 29,81 | 30,21 | 0,63% | 1.346.758,00 |
| 03.04.2024 | 29,94 | 30,06 | 29,82 | 30,02 | 0,17% | 1.325.296,00 |
| 02.04.2024 | 30,02 | 30,34 | 29,80 | 29,97 | -0,53% | 2.469.098,00 |
| 28.03.2024 | 30,46 | 30,56 | 30,05 | 30,13 | -0,79% | 1.620.647,00 |
| 27.03.2024 | 29,83 | 30,40 | 29,70 | 30,37 | 1,95% | 1.557.820,00 |
| 26.03.2024 | 29,57 | 30,03 | 29,50 | 29,79 | 0,47% | 1.500.298,00 |
| 25.03.2024 | 29,64 | 29,69 | 29,44 | 29,65 | 0,03% | 1.014.702,00 |
| 22.03.2024 | 29,24 | 29,64 | 29,20 | 29,64 | 1,33% | 1.292.495,00 |
| 21.03.2024 | 29,29 | 29,47 | 29,08 | 29,25 | 0,62% | 1.395.206,00 |
| 20.03.2024 | 28,78 | 29,13 | 28,75 | 29,07 | 0,76% | 903.386,00 |
| 19.03.2024 | 28,90 | 28,93 | 28,71 | 28,85 | -0,28% | 1.055.238,00 |
| 18.03.2024 | 29,24 | 29,37 | 28,92 | 28,93 | -1,09% | 930.238,00 |
| 15.03.2024 | 29,12 | 29,52 | 29,08 | 29,25 | 0,48% | 3.705.198,00 |
| 14.03.2024 | 28,94 | 29,16 | 28,93 | 29,11 | 1,11% | 1.873.781,00 |
| 13.03.2024 | 28,80 | 29,05 | 28,78 | 28,79 | 0,66% | 1.931.915,00 |
| 12.03.2024 | 29,15 | 29,15 | 28,60 | 28,60 | -1,89% | 2.444.306,00 |
| 11.03.2024 | 29,07 | 29,15 | 28,82 | 29,15 | -0,24% | 1.449.622,00 |
| 08.03.2024 | 29,44 | 29,44 | 29,04 | 29,22 | -0,44% | 1.406.483,00 |
| 07.03.2024 | 28,90 | 29,48 | 28,83 | 29,35 | 1,17% | 1.869.022,00 |
| 06.03.2024 | 28,84 | 29,15 | 28,62 | 29,01 | 0,66% | 2.138.895,00 |
| 05.03.2024 | 28,94 | 29,04 | 28,67 | 28,82 | -0,52% | 1.440.655,00 |
| 04.03.2024 | 29,14 | 29,23 | 28,84 | 28,97 | -0,14% | 1.486.450,00 |
| 01.03.2024 | 28,71 | 29,21 | 28,62 | 29,01 | 1,26% | 1.548.695,00 |
| 29.02.2024 | 30,00 | 30,06 | 28,58 | 28,65 | -3,54% | 4.371.978,00 |
| 28.02.2024 | 29,94 | 29,97 | 29,36 | 29,70 | -0,57% | 1.845.719,00 |
| 27.02.2024 | 29,58 | 29,99 | 29,54 | 29,87 | 1,19% | 1.464.154,00 |
| 26.02.2024 | 30,03 | 30,06 | 29,44 | 29,52 | -2,22% | 1.918.963,00 |
| 23.02.2024 | 30,34 | 30,49 | 30,04 | 30,19 | -0,53% | 1.244.616,00 |
| 22.02.2024 | 30,21 | 30,70 | 30,21 | 30,35 | 1,10% | 1.861.754,00 |
| 21.02.2024 | 29,80 | 30,04 | 29,62 | 30,02 | 0,91% | 1.210.048,00 |
| 20.02.2024 | 29,36 | 30,00 | 29,24 | 29,75 | 2,59% | 1.678.365,00 |
| 19.02.2024 | 29,26 | 29,57 | 28,95 | 29,00 | -0,82% | 1.211.832,00 |
| 16.02.2024 | 29,60 | 29,67 | 29,14 | 29,24 | -0,65% | 2.017.350,00 |
| 15.02.2024 | 29,50 | 29,72 | 29,40 | 29,43 | -0,17% | 2.598.911,00 |
| 14.02.2024 | 29,50 | 29,70 | 29,35 | 29,48 | -0,27% | 1.569.602,00 |
| 13.02.2024 | 29,24 | 29,59 | 29,24 | 29,56 | 1,06% | 1.861.985,00 |
| 12.02.2024 | 29,55 | 29,82 | 29,23 | 29,25 | -0,31% | 1.554.216,00 |
| 09.02.2024 | 29,84 | 29,93 | 29,28 | 29,34 | -1,87% | 1.735.873,00 |
| 08.02.2024 | 29,94 | 30,23 | 29,86 | 29,90 | 0,17% | 1.635.261,00 |
| 07.02.2024 | 29,99 | 30,21 | 29,85 | 29,85 | -0,30% | 1.179.090,00 |
| 06.02.2024 | 30,20 | 30,21 | 29,72 | 29,94 | -0,86% | 1.840.089,00 |
| 05.02.2024 | 29,93 | 30,28 | 29,90 | 30,20 | 0,60% | 1.491.624,00 |
| 02.02.2024 | 30,25 | 30,39 | 29,99 | 30,02 | -0,17% | 1.066.950,00 |
| 01.02.2024 | 30,14 | 30,46 | 29,97 | 30,07 | -0,66% | 1.705.145,00 |
| 31.01.2024 | 30,20 | 30,35 | 29,99 | 30,27 | 0,36% | 1.626.330,00 |
| 30.01.2024 | 29,84 | 30,19 | 29,76 | 30,16 | 1,00% | 1.485.494,00 |
| 29.01.2024 | 30,16 | 30,42 | 29,71 | 29,86 | 0,37% | 2.319.081,00 |
| 26.01.2024 | 29,40 | 29,82 | 29,36 | 29,75 | 1,57% | 2.137.812,00 |
| 25.01.2024 | 29,08 | 29,34 | 28,76 | 29,29 | 0,55% | 1.851.856,00 |
| 24.01.2024 | 29,45 | 29,55 | 29,13 | 29,13 | 0,28% | 1.617.674,00 |
| 23.01.2024 | 29,00 | 29,17 | 28,73 | 29,05 | -0,03% | 1.688.454,00 |
| 22.01.2024 | 28,76 | 29,23 | 28,76 | 29,06 | 1,64% | 1.223.073,00 |
| 19.01.2024 | 28,50 | 28,71 | 28,50 | 28,59 | 0,70% | 1.475.759,00 |
| 18.01.2024 | 28,28 | 28,56 | 28,20 | 28,39 | -0,07% | 1.318.223,00 |
| 17.01.2024 | 28,60 | 28,62 | 28,20 | 28,41 | -1,76% | 1.746.875,00 |
| 16.01.2024 | 29,00 | 29,02 | 28,59 | 28,92 | -0,65% | 1.173.083,00 |
| 15.01.2024 | 29,35 | 29,38 | 28,98 | 29,11 | -0,48% | 1.030.560,00 |
| 12.01.2024 | 28,70 | 29,30 | 28,69 | 29,25 | 2,49% | 1.519.090,00 |
| 11.01.2024 | 29,06 | 29,10 | 28,54 | 28,54 | -1,18% | 1.217.809,00 |
| 10.01.2024 | 28,94 | 28,95 | 28,70 | 28,88 | -0,38% | 1.047.433,00 |
| 09.01.2024 | 28,97 | 29,08 | 28,78 | 28,99 | 0,28% | 788.387,00 |
| 08.01.2024 | 28,85 | 28,93 | 28,58 | 28,91 | 0,21% | 882.019,00 |
| 05.01.2024 | 28,59 | 28,85 | 28,35 | 28,85 | 0,03% | 1.399.007,00 |
| 04.01.2024 | 28,26 | 28,84 | 28,26 | 28,84 | 2,02% | 1.544.192,00 |
| 03.01.2024 | 28,40 | 28,71 | 28,19 | 28,27 | -0,46% | 1.685.043,00 |
| 02.01.2024 | 28,66 | 28,87 | 28,30 | 28,40 | -0,56% | 1.094.043,00 |
| 29.12.2023 | 28,70 | 28,76 | 28,56 | 28,56 | -0,31% | 1.028.374,00 |
| 28.12.2023 | 28,80 | 28,82 | 28,47 | 28,65 | -0,24% | 1.232.231,00 |
| 27.12.2023 | 29,00 | 29,17 | 28,69 | 28,72 | -1,17% | 891.513,00 |
| 22.12.2023 | 29,11 | 29,22 | 28,99 | 29,06 | -0,07% | 826.360,00 |
| 21.12.2023 | 29,16 | 29,20 | 28,92 | 29,08 | -0,65% | 806.043,00 |
| 20.12.2023 | 29,37 | 29,43 | 29,15 | 29,27 | -0,03% | 1.025.655,00 |
| 19.12.2023 | 28,96 | 29,36 | 28,94 | 29,28 | 0,83% | 1.182.877,00 |
| 18.12.2023 | 29,52 | 29,65 | 28,99 | 29,04 | -2,32% | 1.427.510,00 |
| 15.12.2023 | 29,88 | 30,08 | 29,64 | 29,73 | -0,57% | 2.701.089,00 |
| 14.12.2023 | 29,60 | 30,14 | 29,52 | 29,90 | 2,64% | 2.538.740,00 |
| 13.12.2023 | 29,12 | 29,47 | 29,12 | 29,13 | -0,14% | 1.408.444,00 |
| 12.12.2023 | 29,50 | 29,62 | 29,17 | 29,17 | -0,75% | 1.774.488,00 |
| 11.12.2023 | 29,54 | 29,58 | 29,31 | 29,39 | -0,54% | 1.222.004,00 |
| 08.12.2023 | 29,21 | 29,57 | 29,18 | 29,55 | 1,16% | 1.811.856,00 |
| 07.12.2023 | 29,51 | 29,65 | 29,14 | 29,21 | -0,95% | 1.371.232,00 |
| 06.12.2023 | 29,23 | 29,57 | 29,06 | 29,49 | 1,27% | 1.433.430,00 |
| 05.12.2023 | 28,92 | 29,21 | 28,84 | 29,12 | 0,69% | 1.811.088,00 |
| 04.12.2023 | 29,00 | 29,21 | 28,88 | 28,92 | -0,14% | 1.218.459,00 |
| 01.12.2023 | 29,00 | 29,13 | 28,83 | 28,96 | 0,17% | 1.170.543,00 |
| 30.11.2023 | 28,66 | 29,09 | 28,65 | 28,91 | 0,80% | 1.953.202,00 |