29,225€
0,22%
Echtzeit-Aktienkurs Veolia Environnement S.A.
Bid:
Ask:
Aktienkurse zur Veolia Environnement S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 29,08 | 29,24 | 28,84 | 29,16 | 0,34% | - |
| 22.04.2024 | 29,12 | 29,23 | 28,66 | 29,06 | 0,50% | 420,00 |
| 19.04.2024 | 28,40 | 28,94 | 28,40 | 28,92 | 1,51% | 1.557,00 |
| 18.04.2024 | 28,29 | 28,81 | 28,09 | 28,49 | 1,35% | - |
| 17.04.2024 | 27,72 | 28,24 | 27,42 | 28,11 | 0,97% | 1.372,00 |
| 16.04.2024 | 27,75 | 28,02 | 27,57 | 27,84 | -0,04% | 135,00 |
| 15.04.2024 | 28,54 | 28,70 | 27,56 | 27,85 | -1,76% | 78,00 |
| 12.04.2024 | 28,64 | 29,02 | 28,32 | 28,35 | -0,91% | 30,00 |
| 11.04.2024 | 28,69 | 28,72 | 28,32 | 28,61 | -0,17% | 496,00 |
| 10.04.2024 | 29,15 | 29,27 | 28,37 | 28,66 | -1,44% | 235,00 |
| 09.04.2024 | 28,81 | 29,28 | 28,63 | 29,08 | 0,85% | 1.386,00 |
| 08.04.2024 | 29,29 | 29,41 | 28,70 | 28,83 | -1,55% | 6,00 |
| 05.04.2024 | 29,96 | 30,06 | 29,15 | 29,29 | -2,09% | 600,00 |
| 04.04.2024 | 30,33 | 30,35 | 29,81 | 29,91 | -0,47% | 580,00 |
| 03.04.2024 | 29,91 | 30,20 | 29,83 | 30,05 | 0,07% | 7.135,00 |
| 02.04.2024 | 30,14 | 30,34 | 29,81 | 30,03 | -0,43% | 1.325,00 |
| 28.03.2024 | 30,05 | 30,55 | 29,99 | 30,16 | 0,37% | 1.210,00 |
| 27.03.2024 | 29,98 | 30,44 | 29,71 | 30,05 | 1,04% | 200,00 |
| 26.03.2024 | 29,78 | 30,03 | 29,51 | 29,74 | 0,08% | 903,00 |
| 25.03.2024 | 29,59 | 29,79 | 29,43 | 29,72 | 0,41% | 186,00 |
| 22.03.2024 | 29,26 | 29,66 | 29,20 | 29,60 | 0,97% | 2.928,00 |
| 21.03.2024 | 29,42 | 29,47 | 29,11 | 29,31 | -0,03% | 600,00 |
| 20.03.2024 | 28,80 | 29,34 | 28,75 | 29,32 | 1,65% | 1.060,00 |
| 19.03.2024 | 28,87 | 28,94 | 28,71 | 28,85 | -0,21% | 1.600,00 |
| 18.03.2024 | 29,60 | 29,60 | 28,83 | 28,91 | -2,28% | 1.165,00 |
| 15.03.2024 | 29,14 | 29,58 | 29,08 | 29,58 | 1,42% | 1.090,00 |
| 14.03.2024 | 28,91 | 29,22 | 28,87 | 29,17 | 0,95% | 270,00 |
| 13.03.2024 | 28,75 | 29,06 | 28,71 | 28,89 | 0,43% | - |
| 12.03.2024 | 29,36 | 29,36 | 28,59 | 28,77 | -1,66% | 2.700,00 |
| 11.03.2024 | 29,08 | 29,26 | 28,82 | 29,25 | 0,60% | 499,00 |
| 08.03.2024 | 29,39 | 29,40 | 29,04 | 29,08 | -1,11% | - |
| 07.03.2024 | 29,05 | 29,66 | 28,82 | 29,40 | 0,91% | 7.420,00 |
| 06.03.2024 | 28,93 | 29,27 | 28,29 | 29,14 | 0,95% | - |
| 05.03.2024 | 28,95 | 29,04 | 28,67 | 28,86 | -0,96% | 70,00 |
| 04.03.2024 | 29,01 | 29,23 | 28,83 | 29,14 | 0,48% | 1.190,00 |
| 01.03.2024 | 28,89 | 29,22 | 28,61 | 29,00 | 1,10% | 1.123,00 |
| 29.02.2024 | 29,79 | 30,03 | 28,48 | 28,69 | -3,12% | 1.936,00 |
| 28.02.2024 | 29,85 | 29,97 | 29,36 | 29,61 | -0,87% | 5.986,00 |
| 27.02.2024 | 29,57 | 29,98 | 29,44 | 29,87 | 1,19% | 50,00 |
| 26.02.2024 | 30,10 | 30,24 | 29,44 | 29,52 | -2,19% | 1.955,00 |
| 23.02.2024 | 30,36 | 30,49 | 30,05 | 30,18 | -0,59% | - |
| 22.02.2024 | 30,04 | 30,71 | 29,99 | 30,36 | 1,10% | 798,00 |
| 21.02.2024 | 29,74 | 30,14 | 29,63 | 30,03 | 1,18% | - |
| 20.02.2024 | 28,96 | 29,99 | 28,96 | 29,68 | 2,36% | 1.650,00 |
| 19.02.2024 | 29,31 | 29,57 | 28,89 | 29,00 | -0,97% | 835,00 |
| 16.02.2024 | 29,68 | 29,72 | 29,12 | 29,28 | -1,23% | 350,00 |
| 15.02.2024 | 29,70 | 29,77 | 29,40 | 29,65 | -0,08% | 100,00 |
| 14.02.2024 | 29,52 | 29,71 | 29,35 | 29,67 | 0,75% | 510,00 |
| 13.02.2024 | 29,09 | 29,60 | 29,07 | 29,45 | 1,55% | 927,00 |
| 12.02.2024 | 29,58 | 29,82 | 28,91 | 29,00 | -1,69% | 880,00 |
| 09.02.2024 | 29,95 | 30,00 | 29,28 | 29,50 | -1,57% | - |
| 08.02.2024 | 29,95 | 30,24 | 29,86 | 29,97 | 0,13% | 1.800,00 |
| 07.02.2024 | 29,88 | 30,21 | 29,81 | 29,93 | 0,13% | 480,00 |
| 06.02.2024 | 30,30 | 30,40 | 29,71 | 29,89 | -1,30% | 1.060,00 |
| 05.02.2024 | 30,19 | 30,40 | 29,90 | 30,29 | 1,24% | - |
| 02.02.2024 | 30,05 | 30,40 | 29,87 | 29,92 | -0,52% | 945,00 |
| 01.02.2024 | 30,04 | 30,46 | 29,83 | 30,07 | -0,07% | 1.400,00 |
| 31.01.2024 | 30,16 | 30,35 | 30,00 | 30,09 | -0,59% | 50,00 |
| 30.01.2024 | 29,95 | 30,30 | 29,76 | 30,27 | 1,34% | 1.021,00 |
| 29.01.2024 | 29,74 | 30,42 | 29,71 | 29,87 | 0,44% | 1.667,00 |
| 26.01.2024 | 29,17 | 29,83 | 29,17 | 29,74 | 1,57% | - |
| 25.01.2024 | 29,10 | 29,34 | 28,76 | 29,28 | 0,72% | 1.127,00 |
| 24.01.2024 | 29,13 | 29,55 | 29,06 | 29,07 | -0,07% | 360,00 |
| 23.01.2024 | 29,17 | 29,22 | 28,73 | 29,09 | 0,07% | - |
| 22.01.2024 | 28,89 | 29,24 | 28,78 | 29,07 | 0,75% | 200,00 |
| 19.01.2024 | 28,53 | 28,88 | 28,49 | 28,86 | 1,28% | 182,00 |
| 18.01.2024 | 28,39 | 28,56 | 28,19 | 28,49 | 0,69% | 1.280,00 |
| 17.01.2024 | 28,62 | 28,63 | 28,19 | 28,30 | -1,94% | - |
| 16.01.2024 | 28,91 | 29,04 | 28,59 | 28,86 | -0,69% | 204,00 |
| 15.01.2024 | 29,33 | 29,44 | 28,98 | 29,06 | -0,80% | 282,00 |
| 12.01.2024 | 28,65 | 29,30 | 28,57 | 29,29 | 2,32% | 10.135,00 |
| 11.01.2024 | 29,09 | 29,18 | 28,45 | 28,63 | -1,11% | 800,00 |
| 10.01.2024 | 28,91 | 29,03 | 28,71 | 28,95 | -0,21% | 3.983,00 |
| 09.01.2024 | 28,98 | 29,07 | 28,77 | 29,01 | -0,12% | 16,00 |
| 08.01.2024 | 28,90 | 29,06 | 28,58 | 29,04 | 0,68% | - |
| 05.01.2024 | 28,67 | 28,90 | 28,35 | 28,85 | 0,40% | 400,00 |
| 04.01.2024 | 28,29 | 28,92 | 28,26 | 28,73 | 1,57% | 600,00 |
| 03.01.2024 | 28,25 | 28,72 | 28,19 | 28,29 | 0,12% | 35,00 |
| 02.01.2024 | 28,81 | 29,01 | 28,20 | 28,25 | -1,52% | 390,00 |
| 29.12.2023 | 28,65 | 28,77 | 28,44 | 28,69 | 0,35% | 9.200,00 |
| 28.12.2023 | 28,81 | 28,84 | 28,47 | 28,59 | -0,57% | 408,00 |
| 27.12.2023 | 29,13 | 29,18 | 28,69 | 28,75 | -1,08% | 400,00 |
| 22.12.2023 | 29,22 | 29,23 | 28,99 | 29,07 | -0,50% | - |
| 21.12.2023 | 29,27 | 29,31 | 28,92 | 29,21 | 0,24% | 445,00 |
| 20.12.2023 | 29,39 | 29,43 | 29,10 | 29,14 | -0,83% | 175,00 |
| 19.12.2023 | 28,94 | 29,47 | 28,93 | 29,39 | 0,98% | 1.910,00 |
| 18.12.2023 | 29,71 | 30,00 | 28,91 | 29,10 | -1,62% | 4.591,00 |
| 15.12.2023 | 29,96 | 30,08 | 29,54 | 29,58 | -1,07% | 1.649,00 |
| 14.12.2023 | 29,23 | 30,17 | 29,18 | 29,90 | 1,80% | 1.158,00 |
| 13.12.2023 | 29,24 | 29,48 | 29,07 | 29,37 | 0,24% | - |
| 12.12.2023 | 29,45 | 29,63 | 28,80 | 29,30 | -0,39% | 72,00 |
| 11.12.2023 | 29,64 | 29,70 | 29,02 | 29,42 | -0,73% | - |
| 08.12.2023 | 29,08 | 29,65 | 28,98 | 29,63 | 1,65% | 400,00 |
| 07.12.2023 | 29,27 | 29,66 | 29,14 | 29,15 | -0,61% | 2.348,00 |
| 06.12.2023 | 29,02 | 29,57 | 29,01 | 29,33 | 1,45% | 2.320,00 |
| 05.12.2023 | 28,87 | 29,22 | 28,85 | 28,91 | -0,33% | 21,00 |
| 04.12.2023 | 28,99 | 29,22 | 28,88 | 29,01 | -0,09% | 4.012,00 |
| 01.12.2023 | 28,89 | 29,13 | 28,83 | 29,03 | 0,66% | 550,00 |
| 30.11.2023 | 28,75 | 29,09 | 28,65 | 28,84 | 0,21% | 150,00 |
| 29.11.2023 | 28,35 | 28,89 | 28,30 | 28,78 | 1,64% | 185,00 |