29,135€
0,22%
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 | 29,00 | 29,32 | 29,00 | 29,32 | 1,35% | 94,00 |
24.04.2024 | 29,16 | 29,16 | 28,83 | 28,93 | -0,14% | 1.219,00 |
23.04.2024 | 29,10 | 29,10 | 28,85 | 28,97 | 0,52% | 2.718,00 |
22.04.2024 | 28,96 | 28,96 | 28,66 | 28,82 | 0,14% | 1.867,00 |
19.04.2024 | 28,59 | 28,85 | 28,59 | 28,78 | 0,49% | 1.033,00 |
18.04.2024 | 28,16 | 28,65 | 28,16 | 28,64 | 2,62% | 2.602,00 |
17.04.2024 | 27,64 | 27,95 | 27,41 | 27,91 | 1,05% | 3.238,00 |
16.04.2024 | 27,97 | 27,98 | 27,56 | 27,62 | -2,06% | 2.053,00 |
15.04.2024 | 28,57 | 28,57 | 27,95 | 28,20 | -1,09% | 2.451,00 |
12.04.2024 | 28,93 | 28,93 | 28,39 | 28,51 | 0,21% | 737,00 |
11.04.2024 | 28,50 | 28,62 | 28,33 | 28,45 | -0,59% | 1.732,00 |
10.04.2024 | 29,09 | 29,09 | 28,44 | 28,62 | -1,41% | 5.612,00 |
09.04.2024 | 28,83 | 29,22 | 28,67 | 29,03 | 0,80% | 4.275,00 |
08.04.2024 | 29,25 | 29,29 | 28,76 | 28,80 | -1,13% | 5.887,00 |
05.04.2024 | 29,85 | 29,85 | 29,13 | 29,13 | -3,57% | 465,00 |
04.04.2024 | 30,15 | 30,24 | 30,12 | 30,21 | 0,63% | 5.818,00 |
03.04.2024 | 29,95 | 30,02 | 29,91 | 30,02 | 0,17% | 455,00 |
02.04.2024 | 30,32 | 30,32 | 29,76 | 29,97 | -0,40% | 2.513,00 |
28.03.2024 | 30,45 | 30,45 | 30,06 | 30,09 | -0,82% | 4.779,00 |
27.03.2024 | 29,77 | 30,34 | 29,69 | 30,34 | 1,95% | 2.492,00 |
26.03.2024 | 29,55 | 30,00 | 29,55 | 29,76 | 0,24% | 1.459,00 |
25.03.2024 | 29,66 | 29,69 | 29,48 | 29,69 | 0,13% | 3.180,00 |
22.03.2024 | 29,40 | 29,65 | 29,40 | 29,65 | 1,33% | 2.579,00 |
21.03.2024 | 29,20 | 29,45 | 29,06 | 29,26 | 0,52% | 2.978,00 |
20.03.2024 | 28,81 | 29,11 | 28,81 | 29,11 | 0,87% | 778,00 |
19.03.2024 | 28,82 | 28,90 | 28,70 | 28,86 | -0,35% | 1.221,00 |
18.03.2024 | 29,31 | 29,38 | 28,93 | 28,96 | -0,99% | 3.982,00 |
15.03.2024 | 29,26 | 29,50 | 29,07 | 29,25 | 0,58% | 674,00 |
14.03.2024 | 29,00 | 29,11 | 29,00 | 29,08 | 0,97% | 2.550,00 |
13.03.2024 | 28,98 | 28,98 | 28,80 | 28,80 | 0,84% | 1.235,00 |
12.03.2024 | 28,95 | 28,96 | 28,56 | 28,56 | -2,16% | 851,00 |
11.03.2024 | 29,12 | 29,19 | 28,89 | 29,19 | -0,10% | 3.668,00 |
08.03.2024 | 29,14 | 29,34 | 29,10 | 29,22 | -0,54% | 1.760,00 |
07.03.2024 | 28,98 | 29,45 | 28,98 | 29,38 | 1,35% | 807,00 |
06.03.2024 | 28,84 | 29,09 | 28,73 | 28,99 | 0,45% | 999,00 |
05.03.2024 | 28,89 | 28,93 | 28,72 | 28,86 | -0,24% | 6.336,00 |
04.03.2024 | 29,16 | 29,16 | 28,89 | 28,93 | -0,41% | 2.291,00 |
01.03.2024 | 28,81 | 29,16 | 28,80 | 29,05 | -0,21% | 2.318,00 |
29.02.2024 | 29,27 | 29,41 | 28,88 | 29,11 | -2,12% | 6.673,00 |
28.02.2024 | 29,94 | 29,94 | 29,45 | 29,74 | -0,57% | 1.000,00 |
27.02.2024 | 29,92 | 29,92 | 29,80 | 29,91 | 1,32% | 504,00 |
26.02.2024 | 30,03 | 30,04 | 29,52 | 29,52 | -2,35% | 3.234,00 |
23.02.2024 | 30,42 | 30,42 | 30,09 | 30,23 | -0,30% | 684,00 |
22.02.2024 | 30,33 | 30,69 | 30,26 | 30,32 | 1,00% | 2.293,00 |
21.02.2024 | 29,80 | 30,02 | 29,80 | 30,02 | 1,01% | 1.872,00 |
20.02.2024 | 29,34 | 29,98 | 29,34 | 29,72 | 2,34% | 2.606,00 |
19.02.2024 | 29,36 | 29,50 | 29,00 | 29,04 | -0,72% | 3.963,00 |
16.02.2024 | 29,50 | 29,50 | 29,13 | 29,25 | -0,78% | 1.720,00 |
15.02.2024 | 29,56 | 29,69 | 29,46 | 29,48 | -0,03% | 2.034,00 |
14.02.2024 | 29,56 | 29,64 | 29,47 | 29,49 | -0,14% | 895,00 |
13.02.2024 | 29,39 | 29,53 | 29,39 | 29,53 | 0,96% | 893,00 |
12.02.2024 | 29,64 | 29,64 | 29,25 | 29,25 | -0,17% | 404,00 |
09.02.2024 | 29,76 | 29,78 | 29,30 | 29,30 | -1,91% | 2.353,00 |
08.02.2024 | 29,87 | 30,17 | 29,87 | 29,87 | 0,00% | 319,00 |
07.02.2024 | 29,99 | 30,15 | 29,87 | 29,87 | -0,37% | 761,00 |
06.02.2024 | 30,10 | 30,10 | 29,85 | 29,98 | -0,66% | 1.210,00 |
05.02.2024 | 29,97 | 30,18 | 29,97 | 30,18 | 0,50% | 434,00 |
02.02.2024 | 30,30 | 30,39 | 30,00 | 30,03 | -0,13% | 1.289,00 |
01.02.2024 | 30,13 | 30,38 | 29,97 | 30,07 | -0,73% | 3.474,00 |
31.01.2024 | 30,10 | 30,37 | 30,03 | 30,29 | 0,46% | 12.995,00 |
30.01.2024 | 29,90 | 30,15 | 29,82 | 30,15 | 0,84% | 13.230,00 |
29.01.2024 | 30,28 | 30,35 | 29,75 | 29,90 | 0,50% | 1.450,00 |
26.01.2024 | 29,44 | 29,75 | 29,44 | 29,75 | 1,47% | 325,00 |
25.01.2024 | 28,91 | 29,32 | 28,88 | 29,32 | 0,58% | 296,00 |
24.01.2024 | 29,31 | 29,50 | 29,14 | 29,15 | 0,24% | 1.047,00 |
23.01.2024 | 29,00 | 29,08 | 28,99 | 29,08 | -0,07% | 764,00 |
22.01.2024 | 28,96 | 29,16 | 28,82 | 29,10 | 1,93% | 1.865,00 |
19.01.2024 | 28,64 | 28,64 | 28,55 | 28,55 | 0,67% | 988,00 |
18.01.2024 | 28,28 | 28,52 | 28,28 | 28,36 | -0,25% | 455,00 |
17.01.2024 | 28,56 | 28,56 | 28,30 | 28,43 | -1,56% | 4.872,00 |
16.01.2024 | 28,91 | 28,99 | 28,67 | 28,88 | -0,79% | 2.697,00 |
15.01.2024 | 29,31 | 29,31 | 29,01 | 29,11 | -0,48% | 1.415,00 |
12.01.2024 | 28,80 | 29,25 | 28,80 | 29,25 | 2,42% | 1.181,00 |
11.01.2024 | 29,03 | 29,03 | 28,56 | 28,56 | -1,18% | 310,00 |
10.01.2024 | 28,75 | 28,90 | 28,72 | 28,90 | -0,34% | 18.023,00 |
09.01.2024 | 28,90 | 29,03 | 28,80 | 29,00 | 0,21% | 1.902,00 |
08.01.2024 | 28,88 | 28,94 | 28,77 | 28,94 | 0,45% | 980,00 |
05.01.2024 | 28,66 | 28,81 | 28,35 | 28,81 | -0,14% | 1.566,00 |
04.01.2024 | 28,38 | 28,85 | 28,38 | 28,85 | 2,05% | 1.579,00 |
03.01.2024 | 28,61 | 28,61 | 28,20 | 28,27 | -0,35% | 1.319,00 |
02.01.2024 | 28,80 | 28,85 | 28,31 | 28,37 | -1,12% | 10.937,00 |
29.12.2023 | 28,72 | 28,72 | 28,69 | 28,69 | 0,14% | 616,00 |
28.12.2023 | 28,63 | 28,67 | 28,46 | 28,65 | -0,14% | 3.601,00 |
27.12.2023 | 29,10 | 29,15 | 28,69 | 28,69 | -1,17% | 3.750,00 |
22.12.2023 | 29,12 | 29,15 | 29,01 | 29,03 | -0,21% | 1.225,00 |
21.12.2023 | 29,10 | 29,16 | 28,95 | 29,09 | -0,61% | 6.569,00 |
20.12.2023 | 29,39 | 29,39 | 29,16 | 29,27 | -0,17% | 2.036,00 |
19.12.2023 | 29,12 | 29,32 | 29,12 | 29,32 | 0,93% | 890,00 |
18.12.2023 | 29,51 | 29,51 | 29,05 | 29,05 | -2,22% | 1.216,00 |
15.12.2023 | 29,87 | 30,00 | 29,71 | 29,71 | -0,74% | 4.453,00 |
14.12.2023 | 29,69 | 30,15 | 29,60 | 29,93 | 2,71% | 2.510,00 |
13.12.2023 | 29,20 | 29,32 | 29,14 | 29,14 | 0,00% | 735,00 |
12.12.2023 | 29,55 | 29,60 | 29,13 | 29,14 | -0,95% | 7.335,00 |
11.12.2023 | 29,52 | 29,52 | 29,37 | 29,42 | -0,47% | 927,00 |
08.12.2023 | 29,19 | 29,56 | 29,19 | 29,56 | 1,16% | 1.026,00 |
07.12.2023 | 29,48 | 29,48 | 29,20 | 29,22 | -0,81% | 625,00 |
06.12.2023 | 29,31 | 29,48 | 29,08 | 29,46 | -1,07% | 20.370,00 |
05.12.2023 | 28,88 | 29,78 | 28,85 | 29,78 | 2,97% | 2.252,00 |
04.12.2023 | 28,95 | 29,19 | 28,87 | 28,92 | -0,14% | 2.613,00 |
01.12.2023 | 29,09 | 29,09 | 28,90 | 28,96 | 0,17% | 1.456,00 |