31,695€
25,90%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 31,63 | 31,65 | 31,63 | 31,65 | 25,72% | - |
| 16.12.2021 | 25,18 | 25,18 | 25,18 | 25,18 | -19,52% | - |
| 15.12.2021 | 31,09 | 31,28 | 31,09 | 31,28 | 1,16% | - |
| 14.12.2021 | 31,03 | 31,05 | 30,92 | 30,92 | 0,86% | - |
| 13.12.2021 | 30,66 | 30,66 | 30,66 | 30,66 | 0,08% | - |
| 10.12.2021 | 30,63 | 30,63 | 30,63 | 30,63 | 0,54% | - |
| 09.12.2021 | 30,31 | 30,50 | 30,31 | 30,47 | 0,53% | - |
| 08.12.2021 | 30,26 | 30,31 | 30,26 | 30,31 | 24,53% | - |
| 07.12.2021 | 23,96 | 24,34 | 23,96 | 24,34 | 1,59% | - |
| 06.12.2021 | 23,96 | 23,96 | 23,96 | 23,96 | -16,97% | - |
| 03.12.2021 | 28,85 | 28,85 | 28,85 | 28,85 | 0,02% | - |
| 02.12.2021 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 01.12.2021 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 30.11.2021 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 29.11.2021 | 28,85 | 28,85 | 28,85 | 28,85 | -0,03% | - |
| 26.11.2021 | 28,86 | 28,86 | 28,86 | 28,86 | 0,00% | - |
| 25.11.2021 | 28,86 | 28,86 | 28,86 | 28,86 | -0,31% | - |
| 24.11.2021 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
| 23.11.2021 | 28,95 | 28,95 | 28,95 | 28,95 | 0,00% | - |
| 22.11.2021 | 29,52 | 29,52 | 28,95 | 28,95 | 17,78% | - |
| 19.11.2021 | 24,58 | 24,58 | 24,58 | 24,58 | -18,21% | - |
| 18.11.2021 | 30,10 | 30,10 | 30,00 | 30,05 | -0,22% | - |
| 17.11.2021 | 30,11 | 30,11 | 30,11 | 30,11 | 0,00% | - |
| 16.11.2021 | 30,11 | 30,11 | 30,11 | 30,11 | 1,09% | - |
| 12.11.2021 | 29,84 | 29,84 | 29,79 | 29,79 | -0,17% | - |
| 11.11.2021 | 29,78 | 29,84 | 29,78 | 29,84 | 0,20% | - |
| 10.11.2021 | 29,73 | 29,78 | 29,73 | 29,78 | -0,07% | - |
| 09.11.2021 | 29,82 | 29,87 | 29,80 | 29,80 | 56,36% | - |
| 08.11.2021 | 19,06 | 19,06 | 19,06 | 19,06 | -36,10% | - |
| 05.11.2021 | 30,01 | 30,01 | 29,82 | 29,82 | -0,93% | - |
| 04.11.2021 | 28,85 | 30,15 | 28,85 | 30,10 | 4,33% | - |
| 03.11.2021 | 28,85 | 28,85 | 28,85 | 28,85 | inf% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.10.2021 | 28,48 | 28,48 | 28,48 | 28,48 | 0,67% | - |
| 27.10.2021 | 28,25 | 28,30 | 28,25 | 28,29 | 0,12% | - |
| 26.10.2021 | 28,25 | 28,25 | 28,25 | 28,25 | 0,28% | - |
| 25.10.2021 | 28,17 | 28,17 | 28,17 | 28,17 | 0,00% | - |
| 22.10.2021 | 28,18 | 28,18 | 28,16 | 28,17 | -0,02% | - |
| 21.10.2021 | 27,69 | 28,26 | 27,69 | 28,18 | 1,77% | - |
| 20.10.2021 | 27,40 | 27,69 | 27,40 | 27,69 | 1,04% | - |
| 19.10.2021 | 27,11 | 27,40 | 27,10 | 27,40 | 1,44% | - |
| 18.10.2021 | 27,01 | 27,01 | 27,01 | 27,01 | 0,00% | - |
| 15.10.2021 | 26,93 | 27,01 | 26,93 | 27,01 | 1,54% | - |
| 14.10.2021 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 13.10.2021 | 26,62 | 26,64 | 26,60 | 26,60 | inf% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 26,80 | 26,80 | 26,44 | 26,44 | -1,34% | - |
| 08.10.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 07.10.2021 | 26,87 | 26,87 | 26,78 | 26,80 | -0,28% | - |
| 06.10.2021 | 26,90 | 26,91 | 26,77 | 26,87 | -0,89% | - |
| 05.10.2021 | 26,94 | 27,11 | 26,94 | 27,11 | -6,34% | - |
| 10.09.2021 | 29,13 | 29,13 | 28,93 | 28,95 | -0,62% | - |
| 09.09.2021 | 29,13 | 29,13 | 29,13 | 29,13 | 0,00% | - |
| 08.09.2021 | 29,13 | 29,13 | 29,13 | 29,13 | 0,00% | - |
| 06.09.2021 | 29,13 | 29,13 | 29,13 | 29,13 | 0,00% | - |
| 03.09.2021 | 29,13 | 29,13 | 29,13 | 29,13 | 0,00% | - |
| 02.09.2021 | 29,13 | 29,13 | 29,13 | 29,13 | 0,00% | - |
| 01.09.2021 | 29,13 | 29,13 | 29,13 | 29,13 | 11,10% | - |
| 31.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 30.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 26.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 25.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 24.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 23.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 20.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 19.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 18.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 17.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 16.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 13.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 12.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 11.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 10.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 09.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 06.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 05.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 04.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 03.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 02.08.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 30.07.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 29.07.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 28.07.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 27.07.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 26.07.2021 | 26,22 | 26,22 | 26,22 | 26,22 | 0,00% | - |
| 23.07.2021 | 26,28 | 26,28 | 26,22 | 26,22 | -0,25% | - |
| 22.07.2021 | 25,95 | 26,29 | 25,95 | 26,28 | 1,29% | - |
| 21.07.2021 | 25,56 | 25,95 | 25,56 | 25,95 | 1,53% | - |
| 20.07.2021 | 25,80 | 25,80 | 25,56 | 25,56 | -0,93% | - |
| 19.07.2021 | 26,16 | 26,16 | 25,78 | 25,80 | -1,40% | - |
| 16.07.2021 | 26,16 | 26,16 | 26,16 | 26,16 | 0,00% | - |
| 15.07.2021 | 26,16 | 26,16 | 26,16 | 26,16 | 0,00% | - |
| 14.07.2021 | 26,16 | 26,16 | 26,16 | 26,16 | 0,00% | - |
| 13.07.2021 | 26,16 | 26,16 | 26,16 | 26,16 | 0,02% | - |
| 12.07.2021 | 26,18 | 26,18 | 26,16 | 26,16 | -0,08% | - |
| 09.07.2021 | 26,32 | 26,32 | 26,15 | 26,18 | -0,53% | - |
| 08.07.2021 | 26,32 | 26,32 | 26,32 | 26,32 | 0,00% | - |
| 07.07.2021 | 26,32 | 26,32 | 26,32 | 26,32 | 0,00% | - |
| 06.07.2021 | 26,22 | 26,32 | 26,22 | 26,32 | 0,38% | - |
| 05.07.2021 | 26,23 | 26,23 | 26,21 | 26,22 | -0,04% | - |
| 02.07.2021 | 26,01 | 26,23 | 26,01 | 26,23 | 1,71% | - |