28,500€
1,35%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,22 | 28,50 | 28,22 | 28,50 | 1,35% | 600,00 |
| 17.04.2024 | 27,53 | 28,12 | 27,53 | 28,12 | 1,30% | 551,00 |
| 16.04.2024 | 27,82 | 28,07 | 27,73 | 27,76 | -0,36% | 3.028,00 |
| 15.04.2024 | 28,46 | 28,51 | 27,47 | 27,86 | -1,17% | 1.127,00 |
| 12.04.2024 | 28,62 | 28,98 | 28,19 | 28,19 | -0,74% | 8.974,00 |
| 11.04.2024 | 28,56 | 28,59 | 28,40 | 28,40 | 0,00% | 955,00 |
| 10.04.2024 | 29,10 | 29,10 | 28,40 | 28,40 | -2,14% | 308,00 |
| 09.04.2024 | 28,83 | 29,18 | 28,74 | 29,02 | 0,24% | 1.075,00 |
| 08.04.2024 | 29,33 | 29,33 | 28,95 | 28,95 | -1,03% | 1.391,00 |
| 05.04.2024 | 29,75 | 29,75 | 29,25 | 29,25 | -2,63% | 1.514,00 |
| 04.04.2024 | 30,14 | 30,22 | 30,04 | 30,04 | 0,40% | 1.220,00 |
| 03.04.2024 | 29,78 | 30,04 | 29,78 | 29,92 | -0,10% | 9.856,00 |
| 02.04.2024 | 30,26 | 30,26 | 29,94 | 29,95 | -0,50% | 1.331,00 |
| 28.03.2024 | 30,02 | 30,21 | 30,02 | 30,10 | 0,30% | 2.060,00 |
| 27.03.2024 | 29,81 | 30,01 | 29,81 | 30,01 | 0,67% | 1.733,00 |
| 26.03.2024 | 29,67 | 30,00 | 29,60 | 29,81 | 0,78% | 2.700,00 |
| 25.03.2024 | 29,55 | 29,62 | 29,50 | 29,58 | 0,07% | 2.621,00 |
| 22.03.2024 | 29,02 | 29,57 | 29,02 | 29,56 | 1,13% | 1.826,00 |
| 21.03.2024 | 29,33 | 29,33 | 29,23 | 29,23 | 2,17% | 339,00 |
| 20.03.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -0,97% | - |
| 19.03.2024 | 28,79 | 28,92 | 28,79 | 28,89 | -0,45% | 1.310,00 |
| 18.03.2024 | 29,48 | 29,48 | 28,95 | 29,02 | -1,29% | 543,00 |
| 15.03.2024 | 28,96 | 29,40 | 28,96 | 29,40 | 1,31% | 1.180,00 |
| 14.03.2024 | 28,79 | 29,16 | 28,79 | 29,02 | 0,69% | 840,00 |
| 13.03.2024 | 28,73 | 28,82 | 28,73 | 28,82 | 0,35% | 135,00 |
| 12.03.2024 | 29,18 | 29,18 | 28,72 | 28,72 | -0,69% | 135,00 |
| 11.03.2024 | 29,29 | 29,29 | 28,88 | 28,92 | -0,58% | 890,00 |
| 08.03.2024 | 29,24 | 29,28 | 29,09 | 29,09 | -1,19% | 575,00 |
| 07.03.2024 | 28,88 | 29,44 | 28,88 | 29,44 | 0,65% | 1.710,00 |
| 06.03.2024 | 28,80 | 29,25 | 28,80 | 29,25 | 1,18% | 275,00 |
| 05.03.2024 | 28,94 | 28,94 | 28,70 | 28,91 | 0,10% | 1.153,00 |
| 04.03.2024 | 28,89 | 28,89 | 28,88 | 28,88 | -0,38% | 1.150,00 |
| 01.03.2024 | 28,76 | 29,00 | 28,74 | 28,99 | 0,66% | 620,00 |
| 29.02.2024 | 29,61 | 29,61 | 28,48 | 28,80 | -2,37% | 4.292,00 |
| 28.02.2024 | 29,77 | 29,77 | 29,50 | 29,50 | -1,14% | 200,00 |
| 27.02.2024 | 29,48 | 29,84 | 29,48 | 29,84 | 0,81% | 1.985,00 |
| 26.02.2024 | 29,90 | 30,00 | 29,58 | 29,60 | -2,21% | 487,00 |
| 23.02.2024 | 30,21 | 30,35 | 30,09 | 30,27 | -0,88% | 300,00 |
| 22.02.2024 | 29,93 | 30,61 | 29,93 | 30,54 | 1,43% | 1.470,00 |
| 21.02.2024 | 29,66 | 30,26 | 29,66 | 30,11 | 1,07% | 5.355,00 |
| 20.02.2024 | 29,20 | 29,95 | 29,20 | 29,79 | 3,08% | 3.210,00 |
| 19.02.2024 | 29,12 | 29,24 | 28,90 | 28,90 | -1,16% | 1.740,00 |
| 16.02.2024 | 29,58 | 29,58 | 29,23 | 29,24 | -1,42% | 550,00 |
| 15.02.2024 | 29,52 | 29,66 | 29,52 | 29,66 | 0,68% | 310,00 |
| 14.02.2024 | 29,37 | 29,46 | 29,37 | 29,46 | 0,27% | 10,00 |
| 13.02.2024 | 29,07 | 29,54 | 28,98 | 29,38 | -0,88% | 210,00 |
| 12.02.2024 | 29,51 | 29,64 | 29,51 | 29,64 | 0,85% | 150,00 |
| 09.02.2024 | 29,86 | 29,86 | 29,30 | 29,39 | -1,51% | 1.360,00 |
| 08.02.2024 | 29,88 | 30,11 | 29,84 | 29,84 | -0,23% | 1.960,00 |
| 07.02.2024 | 29,79 | 30,14 | 29,79 | 29,91 | -0,30% | 1.300,00 |
| 06.02.2024 | 30,26 | 30,26 | 30,00 | 30,00 | -0,46% | 300,00 |
| 05.02.2024 | 29,97 | 30,14 | 29,97 | 30,14 | -0,03% | 100,00 |
| 02.02.2024 | 30,16 | 30,32 | 30,15 | 30,15 | 0,23% | 502,00 |
| 01.02.2024 | 30,06 | 30,40 | 30,06 | 30,08 | 0,23% | 444,00 |
| 31.01.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -0,76% | - |
| 30.01.2024 | 29,88 | 30,24 | 29,88 | 30,24 | 1,10% | 286,00 |
| 29.01.2024 | 29,96 | 30,26 | 29,76 | 29,91 | 0,23% | 2.154,00 |
| 26.01.2024 | 29,13 | 29,84 | 29,13 | 29,84 | 2,02% | 1.103,00 |
| 25.01.2024 | 28,93 | 29,25 | 28,83 | 29,25 | -0,61% | 1.135,00 |
| 24.01.2024 | 28,95 | 29,43 | 28,95 | 29,43 | 1,55% | 65,00 |
| 23.01.2024 | 29,00 | 29,00 | 28,80 | 28,98 | -0,75% | 1.743,00 |
| 22.01.2024 | 28,76 | 29,20 | 28,76 | 29,20 | 2,10% | 2.336,00 |
| 19.01.2024 | 28,37 | 28,60 | 28,37 | 28,60 | 0,53% | 170,00 |
| 18.01.2024 | 28,34 | 28,47 | 28,34 | 28,45 | 0,11% | 5.722,00 |
| 17.01.2024 | 28,50 | 28,50 | 28,39 | 28,42 | -1,90% | 1.208,00 |
| 16.01.2024 | 28,85 | 28,97 | 28,85 | 28,97 | -0,65% | 200,00 |
| 15.01.2024 | 29,52 | 29,52 | 29,09 | 29,16 | -0,07% | 1.475,00 |
| 12.01.2024 | 28,59 | 29,18 | 28,59 | 29,18 | 1,99% | 400,00 |
| 11.01.2024 | 28,98 | 29,00 | 28,61 | 28,61 | -0,56% | 1.205,00 |
| 10.01.2024 | 28,88 | 28,88 | 28,75 | 28,77 | -1,03% | 1.100,00 |
| 09.01.2024 | 28,92 | 29,10 | 28,91 | 29,07 | 0,76% | 1.035,00 |
| 08.01.2024 | 29,00 | 29,00 | 28,71 | 28,85 | 1,55% | 305,00 |
| 05.01.2024 | 28,79 | 28,79 | 28,41 | 28,41 | -1,22% | 575,00 |
| 04.01.2024 | 28,23 | 28,91 | 28,23 | 28,76 | 1,55% | 605,00 |
| 03.01.2024 | 28,12 | 28,56 | 28,12 | 28,32 | -0,07% | 2.836,00 |
| 02.01.2024 | 28,93 | 28,93 | 28,34 | 28,34 | -1,15% | 3.519,00 |
| 29.12.2023 | 28,57 | 28,71 | 28,57 | 28,67 | 0,31% | 487,00 |
| 28.12.2023 | 28,74 | 28,74 | 28,54 | 28,58 | -0,42% | 208,00 |
| 27.12.2023 | 29,02 | 29,02 | 28,70 | 28,70 | -1,34% | 1.413,00 |
| 22.12.2023 | 28,90 | 29,11 | 28,90 | 29,09 | -0,10% | 919,00 |
| 21.12.2023 | 29,04 | 29,12 | 29,00 | 29,12 | -0,61% | 900,00 |
| 20.12.2023 | 29,26 | 29,30 | 29,23 | 29,30 | -0,54% | 332,00 |
| 19.12.2023 | 28,88 | 29,46 | 28,88 | 29,46 | 1,90% | 470,00 |
| 18.12.2023 | 29,77 | 29,77 | 28,91 | 28,91 | -2,43% | 4.840,00 |
| 15.12.2023 | 29,92 | 30,01 | 29,63 | 29,63 | -1,23% | 1.250,00 |
| 14.12.2023 | 29,29 | 30,00 | 29,29 | 30,00 | 2,42% | 1.307,00 |
| 13.12.2023 | 29,31 | 29,31 | 29,19 | 29,29 | -0,20% | 670,00 |
| 12.12.2023 | 29,29 | 29,54 | 28,98 | 29,35 | 1,07% | 856,00 |
| 11.12.2023 | 29,43 | 29,49 | 29,04 | 29,04 | -0,92% | 3.075,00 |
| 08.12.2023 | 28,94 | 29,34 | 28,94 | 29,31 | 0,38% | 1.910,00 |
| 07.12.2023 | 29,16 | 29,49 | 29,16 | 29,20 | -0,58% | 1.769,00 |
| 06.12.2023 | 28,93 | 29,37 | 28,93 | 29,37 | 1,59% | 843,00 |
| 05.12.2023 | 28,81 | 29,19 | 28,81 | 28,91 | -0,86% | 210,00 |
| 04.12.2023 | 29,08 | 29,19 | 29,08 | 29,16 | 0,90% | 1.276,00 |
| 01.12.2023 | 28,92 | 29,00 | 28,90 | 28,90 | 0,35% | 752,00 |
| 30.11.2023 | 28,67 | 28,80 | 28,67 | 28,80 | 0,24% | 141,00 |
| 29.11.2023 | 28,32 | 28,73 | 28,32 | 28,73 | 1,30% | 1.100,00 |
| 28.11.2023 | 28,16 | 28,37 | 28,16 | 28,36 | 0,71% | 750,00 |
| 27.11.2023 | 28,02 | 28,33 | 28,02 | 28,16 | -0,42% | 1.247,00 |
| 24.11.2023 | 27,86 | 28,28 | 27,86 | 28,28 | 1,25% | 148,00 |