Veolia Environnement SA VIE
EURONEXT · Frankreich · Versorger
€30,52-0,29 (-0,94 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30,52 | -0,94 % | €30,48 | €30,68 | €30,06 | 2,23M |
| 2026-09-30 | €30,81 | -0,39 % | €31,00 | €31,39 | €30,73 | 2,13M |
| 2026-09-29 | €30,93 | -0,51 % | €31,16 | €31,17 | €30,71 | 1,75M |
| 2026-09-28 | €31,09 | -0,86 % | €31,46 | €31,58 | €31,09 | 1,32M |
| 2026-09-25 | €31,36 | +0,16 % | €31,40 | €31,65 | €31,22 | 1,05M |
| 2026-09-24 | €31,31 | +0,03 % | €31,30 | €31,44 | €31,03 | 1,20M |
| 2026-09-23 | €31,30 | -0,82 % | €31,60 | €31,67 | €31,30 | 1,02M |
| 2026-09-22 | €31,56 | -0,13 % | €31,61 | €31,82 | €31,42 | 1,23M |
| 2026-09-21 | €31,60 | -0,44 % | €31,74 | €31,80 | €31,50 | 1,04M |
| 2026-09-18 | €31,74 | -1,15 % | €32,00 | €32,06 | €31,48 | 3,23M |
| 2026-09-17 | €32,11 | +0,78 % | €31,91 | €32,29 | €31,91 | 1,88M |
| 2026-09-16 | €31,86 | +1,14 % | €31,52 | €31,99 | €31,48 | 1,56M |
| 2026-09-15 | €31,50 | +0,48 % | €31,35 | €31,53 | €31,07 | 1,57M |
| 2026-09-14 | €31,35 | -0,29 % | €31,40 | €31,48 | €31,08 | 1,30M |
| 2026-09-11 | €31,44 | 0,00 % | €31,55 | €31,70 | €31,31 | 1,85M |
| 2026-09-10 | €31,44 | -0,38 % | €31,60 | €31,81 | €31,25 | 1,53M |
| 2026-09-09 | €31,56 | -1,22 % | €32,06 | €32,61 | €31,55 | 2,28M |
| 2026-09-08 | €31,95 | +0,13 % | €31,86 | €31,98 | €31,72 | 1,30M |
| 2026-09-07 | €31,91 | +0,03 % | €31,87 | €32,10 | €31,85 | 1,09M |
| 2026-09-04 | €31,90 | +0,28 % | €31,69 | €32,04 | €31,66 | 1,72M |
| 2026-09-03 | €31,81 | -0,22 % | €32,07 | €32,08 | €31,54 | 2,18M |
| 2026-09-02 | €31,88 | -2,09 % | €32,44 | €32,62 | €31,86 | 1,29M |
| 2026-09-01 | €32,56 | -0,12 % | €32,80 | €32,87 | €32,34 | 1,51M |
| 2026-08-31 | €32,60 | -0,76 % | €32,84 | €33,03 | €32,60 | 1,78M |
| 2026-08-28 | €32,85 | +0,83 % | €32,75 | €33,05 | €32,70 | 1,23M |
| 2026-08-27 | €32,58 | -3,92 % | €33,90 | €33,90 | €32,46 | 2,70M |
| 2026-08-26 | €33,91 | -0,41 % | €34,11 | €34,25 | €33,91 | 997,88K |
| 2026-08-25 | €34,05 | +0,06 % | €34,12 | €34,22 | €33,95 | 825,14K |
| 2026-08-24 | €34,03 | -0,18 % | €34,11 | €34,25 | €33,92 | 783,90K |
| 2026-08-21 | €34,09 | -0,55 % | €34,36 | €34,59 | €34,09 | 1,83M |
| 2026-08-20 | €34,28 | +0,62 % | €34,36 | €34,55 | €33,97 | 1,36M |
| 2026-08-19 | €34,07 | +0,68 % | €34,06 | €34,29 | €33,95 | 1,06M |
| 2026-08-18 | €33,84 | 0,00 % | €33,90 | €33,96 | €33,71 | 991,07K |
| 2026-08-17 | €33,84 | -0,56 % | €34,16 | €34,16 | €33,75 | 1,08M |
| 2026-08-14 | €34,03 | -0,56 % | €34,24 | €34,28 | €33,75 | 1,27M |
| 2026-08-13 | €34,22 | -0,73 % | €34,44 | €34,49 | €34,19 | 1,01M |
| 2026-08-12 | €34,47 | +0,17 % | €34,65 | €34,67 | €34,32 | 1,26M |
| 2026-08-11 | €34,41 | -0,46 % | €34,62 | €34,66 | €34,34 | 849,10K |
| 2026-08-10 | €34,57 | -1,76 % | €35,22 | €35,22 | €34,57 | 1,27M |
| 2026-08-07 | €35,19 | +0,34 % | €35,15 | €35,31 | €34,79 | 1,28M |
| 2026-08-06 | €35,07 | -0,62 % | €35,47 | €35,47 | €35,06 | 1,30M |
| 2026-08-05 | €35,29 | +0,89 % | €35,20 | €35,63 | €35,16 | 1,33M |
| 2026-08-04 | €34,98 | +1,98 % | €34,50 | €35,04 | €34,40 | 1,65M |
| 2026-08-03 | €34,30 | -0,49 % | €34,56 | €34,83 | €34,16 | 2,34M |
| 2026-07-31 | €34,47 | -3,72 % | €35,74 | €36,02 | €34,47 | 3,11M |
| 2026-07-30 | €35,80 | +1,85 % | €35,49 | €36,49 | €35,33 | 1,92M |
| 2026-07-29 | €35,15 | -1,49 % | €35,75 | €35,90 | €34,98 | 1,83M |
| 2026-07-28 | €35,68 | -1,03 % | €35,58 | €35,93 | €35,31 | 1,81M |
| 2026-07-27 | €36,05 | -1,48 % | €36,95 | €37,06 | €36,05 | 1,61M |
| 2026-07-24 | €36,59 | -0,52 % | €36,84 | €37,07 | €36,59 | 1,65M |
| 2026-07-23 | €36,78 | -1,26 % | €37,28 | €37,29 | €36,64 | 1,26M |
| 2026-07-22 | €37,25 | +1,83 % | €36,74 | €37,33 | €36,61 | 1,26M |
| 2026-07-21 | €36,58 | -1,61 % | €37,05 | €37,30 | €36,41 | 1,31M |
| 2026-07-20 | €37,18 | -0,88 % | €37,36 | €37,57 | €37,18 | 1,55M |
| 2026-07-17 | €37,51 | +0,78 % | €37,30 | €37,60 | €37,23 | 1,61M |
| 2026-07-16 | €37,22 | -0,80 % | €37,39 | €37,46 | €36,76 | 1,26M |
| 2026-07-15 | €37,52 | +0,16 % | €37,38 | €37,61 | €37,30 | 1,40M |
| 2026-07-14 | €37,46 | +1,38 % | €36,97 | €37,66 | €36,90 | 1,33M |
| 2026-07-13 | €36,95 | +1,85 % | €36,23 | €36,95 | €36,23 | 1,81M |
| 2026-07-10 | €36,28 | -0,66 % | €36,46 | €36,68 | €36,22 | 1,80M |
| 2026-07-09 | €36,52 | -0,49 % | €36,70 | €36,87 | €36,52 | 2,03M |
| 2026-07-08 | €36,70 | -0,84 % | €36,80 | €37,02 | €36,39 | 1,92M |
| 2026-07-07 | €37,01 | -0,19 % | €37,09 | €37,48 | €36,89 | 1,65M |
| 2026-07-06 | €37,08 | -1,15 % | €37,51 | €37,62 | €36,99 | 1,53M |
| 2026-07-03 | €37,51 | +2,80 % | €36,74 | €37,62 | €36,74 | 1,32M |
| 2026-07-02 | €36,49 | +2,10 % | €35,77 | €36,57 | €35,70 | 1,40M |
| 2026-07-01 | €35,74 | -1,92 % | €36,33 | €36,36 | €35,64 | 3,29M |
| 2026-06-30 | €36,44 | +0,97 % | €36,26 | €36,44 | €36,08 | 2,26M |
| 2026-06-29 | €36,09 | -0,39 % | €36,24 | €36,33 | €35,87 | 1,93M |
| 2026-06-26 | €36,23 | +0,22 % | €36,16 | €36,37 | €36,04 | 1,75M |
| 2026-06-25 | €36,15 | +1,46 % | €35,10 | €36,38 | €34,91 | 1,91M |
| 2026-06-24 | €35,63 | -1,06 % | €35,90 | €35,90 | €35,53 | 2,68M |
| 2026-06-23 | €36,01 | -0,03 % | €35,97 | €36,11 | €35,52 | 1,71M |
| 2026-06-22 | €36,02 | -0,17 % | €36,05 | €36,22 | €35,54 | 1,36M |
| 2026-06-19 | €36,08 | +0,36 % | €35,90 | €36,08 | €35,84 | 5,14M |
| 2026-06-18 | €35,95 | +0,11 % | €36,01 | €36,12 | €35,64 | 1,71M |
| 2026-06-17 | €35,91 | +0,08 % | €35,90 | €35,92 | €35,67 | 1,39M |
| 2026-06-16 | €35,88 | +0,79 % | €35,57 | €35,96 | €35,57 | 1,41M |
| 2026-06-15 | €35,60 | +0,39 % | €35,71 | €35,81 | €35,50 | 1,31M |
| 2026-06-12 | €35,46 | +0,74 % | €35,60 | €35,65 | €35,19 | 1,47M |
| 2026-06-11 | €35,20 | +1,44 % | €34,78 | €35,42 | €34,73 | 1,69M |
| 2026-06-10 | €34,70 | +1,67 % | €34,25 | €34,79 | €34,17 | 1,80M |
| 2026-06-09 | €34,13 | -1,56 % | €34,77 | €34,92 | €34,13 | 1,72M |
| 2026-06-08 | €34,67 | -0,60 % | €34,70 | €34,91 | €34,57 | 1,08M |
| 2026-06-05 | €34,88 | +0,87 % | €34,81 | €35,08 | €34,73 | 1,41M |
| 2026-06-04 | €34,58 | -1,37 % | €35,00 | €35,19 | €34,52 | 1,50M |
| 2026-06-03 | €35,06 | +2,22 % | €34,60 | €35,21 | €34,49 | 2,64M |
| 2026-06-02 | €34,30 | +0,50 % | €34,28 | €34,56 | €34,23 | 1,51M |
| 2026-06-01 | €34,13 | -1,73 % | €34,54 | €34,67 | €34,05 | 1,53M |
| 2026-05-29 | €34,73 | +0,49 % | €34,69 | €34,75 | €34,47 | 4,68M |