38,350€
1,03%
Echtzeit-Aktienkurs Verallia SA
Bid:
Ask:
Aktienkurse zur Verallia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 37,80 | 37,96 | 37,50 | 37,96 | 0,48% | 151.810,00 |
| 30.05.2024 | 37,30 | 37,78 | 37,20 | 37,78 | 0,64% | 74.430,00 |
| 29.05.2024 | 37,52 | 37,78 | 37,36 | 37,54 | -1,00% | 155.303,00 |
| 28.05.2024 | 38,62 | 38,84 | 37,86 | 37,92 | -1,66% | 118.437,00 |
| 27.05.2024 | 39,00 | 39,00 | 38,18 | 38,56 | 2,99% | 162.891,00 |
| 24.05.2024 | 36,70 | 37,46 | 36,50 | 37,44 | 1,57% | 116.464,00 |
| 23.05.2024 | 36,70 | 37,18 | 36,58 | 36,86 | 0,49% | 98.789,00 |
| 22.05.2024 | 36,60 | 36,88 | 36,16 | 36,68 | -0,16% | 116.912,00 |
| 21.05.2024 | 37,06 | 37,10 | 36,46 | 36,74 | -1,34% | 137.869,00 |
| 20.05.2024 | 37,40 | 37,46 | 37,08 | 37,24 | -0,16% | 75.408,00 |
| 17.05.2024 | 37,30 | 37,46 | 37,04 | 37,30 | 0,05% | 161.033,00 |
| 16.05.2024 | 36,76 | 37,38 | 36,64 | 37,28 | 1,75% | 149.508,00 |
| 15.05.2024 | 36,26 | 36,92 | 36,12 | 36,64 | 1,78% | 182.208,00 |
| 14.05.2024 | 35,80 | 36,40 | 35,58 | 36,00 | -5,41% | 219.859,00 |
| 13.05.2024 | 37,98 | 38,12 | 37,52 | 38,06 | 0,37% | 167.286,00 |
| 10.05.2024 | 37,70 | 38,06 | 37,28 | 37,92 | 0,96% | 99.428,00 |
| 09.05.2024 | 37,50 | 37,72 | 37,18 | 37,56 | 0,27% | 90.238,00 |
| 08.05.2024 | 37,12 | 37,46 | 37,02 | 37,46 | 0,75% | 93.469,00 |
| 07.05.2024 | 37,10 | 37,28 | 36,76 | 37,18 | 1,58% | 215.633,00 |
| 06.05.2024 | 36,72 | 37,04 | 36,56 | 36,60 | 0,05% | 88.064,00 |
| 03.05.2024 | 36,36 | 37,02 | 36,14 | 36,58 | 1,05% | 101.662,00 |
| 02.05.2024 | 36,26 | 36,50 | 36,12 | 36,20 | 0,00% | 128.805,00 |
| 30.04.2024 | 36,82 | 37,08 | 36,20 | 36,20 | -0,49% | 184.217,00 |
| 29.04.2024 | 36,38 | 36,80 | 36,16 | 36,38 | 0,44% | 135.452,00 |
| 26.04.2024 | 35,80 | 36,60 | 35,42 | 36,22 | 1,86% | 118.775,00 |
| 25.04.2024 | 33,76 | 37,08 | 33,70 | 35,56 | 4,71% | 354.528,00 |
| 24.04.2024 | 34,32 | 34,38 | 33,74 | 33,96 | -0,70% | 74.458,00 |
| 23.04.2024 | 34,22 | 34,46 | 33,90 | 34,20 | -0,41% | 106.072,00 |
| 22.04.2024 | 34,96 | 35,18 | 34,24 | 34,34 | -1,21% | 79.340,00 |
| 19.04.2024 | 34,40 | 34,92 | 34,22 | 34,76 | 0,17% | 65.766,00 |
| 18.04.2024 | 34,60 | 34,84 | 34,20 | 34,70 | 0,93% | 102.645,00 |
| 17.04.2024 | 33,88 | 34,56 | 33,78 | 34,38 | 1,48% | 144.870,00 |
| 16.04.2024 | 34,16 | 34,24 | 33,64 | 33,88 | -2,42% | 130.635,00 |
| 15.04.2024 | 34,76 | 35,02 | 34,46 | 34,72 | -0,12% | 81.115,00 |
| 12.04.2024 | 35,86 | 35,92 | 34,76 | 34,76 | -1,53% | 103.472,00 |
| 11.04.2024 | 34,52 | 35,50 | 34,52 | 35,30 | 2,32% | 149.120,00 |
| 10.04.2024 | 34,48 | 35,06 | 34,24 | 34,50 | 0,64% | 152.510,00 |
| 09.04.2024 | 33,94 | 34,40 | 33,66 | 34,28 | 1,00% | 125.769,00 |
| 08.04.2024 | 32,96 | 33,94 | 32,80 | 33,94 | 0,89% | 242.784,00 |
| 05.04.2024 | 34,84 | 34,84 | 33,64 | 33,64 | -4,97% | 205.233,00 |
| 04.04.2024 | 36,30 | 36,34 | 35,40 | 35,40 | -2,48% | 152.773,00 |
| 03.04.2024 | 36,24 | 36,34 | 35,38 | 36,30 | 0,17% | 88.983,00 |
| 02.04.2024 | 36,12 | 36,96 | 36,12 | 36,24 | 0,55% | 137.553,00 |
| 28.03.2024 | 35,90 | 36,12 | 35,36 | 36,04 | 0,45% | 99.695,00 |
| 27.03.2024 | 34,82 | 35,98 | 34,80 | 35,88 | 3,40% | 132.251,00 |
| 26.03.2024 | 34,68 | 35,00 | 34,28 | 34,70 | 0,35% | 127.926,00 |
| 25.03.2024 | 34,08 | 34,58 | 33,82 | 34,58 | 1,53% | 124.161,00 |
| 22.03.2024 | 34,10 | 34,34 | 33,80 | 34,06 | -0,64% | 92.376,00 |
| 21.03.2024 | 35,08 | 35,52 | 34,14 | 34,28 | -0,81% | 119.169,00 |
| 20.03.2024 | 34,16 | 34,70 | 33,82 | 34,56 | 0,88% | 131.918,00 |
| 19.03.2024 | 33,80 | 34,40 | 32,76 | 34,26 | -0,64% | 142.682,00 |
| 18.03.2024 | 35,40 | 35,40 | 34,48 | 34,48 | -2,16% | 98.633,00 |
| 15.03.2024 | 34,74 | 35,78 | 34,74 | 35,24 | 1,61% | 172.806,00 |
| 14.03.2024 | 35,50 | 35,60 | 34,60 | 34,68 | -2,53% | 127.772,00 |
| 13.03.2024 | 35,96 | 36,30 | 35,58 | 35,58 | -0,61% | 142.687,00 |
| 12.03.2024 | 35,34 | 35,96 | 35,06 | 35,80 | 1,65% | 105.597,00 |
| 11.03.2024 | 35,80 | 35,90 | 35,12 | 35,22 | -2,17% | 96.002,00 |
| 08.03.2024 | 35,98 | 36,10 | 35,64 | 36,00 | -0,50% | 131.687,00 |
| 07.03.2024 | 35,64 | 36,40 | 35,58 | 36,18 | 1,34% | 91.578,00 |
| 06.03.2024 | 35,46 | 35,88 | 35,42 | 35,70 | 0,85% | 119.707,00 |
| 05.03.2024 | 35,00 | 35,40 | 34,90 | 35,40 | 0,34% | 125.926,00 |
| 04.03.2024 | 35,10 | 35,46 | 34,92 | 35,28 | 0,23% | 105.478,00 |
| 01.03.2024 | 34,20 | 35,34 | 34,20 | 35,20 | 2,92% | 147.942,00 |
| 29.02.2024 | 34,00 | 34,22 | 33,56 | 34,20 | 0,53% | 162.828,00 |
| 28.02.2024 | 34,24 | 34,40 | 33,94 | 34,02 | -0,58% | 149.502,00 |
| 27.02.2024 | 34,06 | 34,26 | 33,74 | 34,22 | 0,65% | 90.808,00 |
| 26.02.2024 | 33,86 | 34,16 | 33,64 | 34,00 | 0,00% | 90.126,00 |
| 23.02.2024 | 33,74 | 34,10 | 33,62 | 34,00 | -0,06% | 120.279,00 |
| 22.02.2024 | 34,38 | 34,64 | 34,00 | 34,02 | 0,00% | 108.898,00 |
| 21.02.2024 | 33,92 | 34,18 | 33,72 | 34,02 | 0,12% | 111.447,00 |
| 20.02.2024 | 34,22 | 34,24 | 33,58 | 33,98 | -0,76% | 128.554,00 |
| 19.02.2024 | 34,30 | 34,54 | 33,66 | 34,24 | -0,47% | 150.784,00 |
| 16.02.2024 | 33,48 | 34,70 | 33,48 | 34,40 | 3,49% | 220.245,00 |
| 15.02.2024 | 34,34 | 35,34 | 32,04 | 33,24 | -2,92% | 614.202,00 |
| 14.02.2024 | 34,48 | 34,54 | 33,68 | 34,24 | -0,93% | 122.817,00 |
| 13.02.2024 | 34,56 | 34,66 | 34,28 | 34,56 | 0,00% | 109.747,00 |
| 12.02.2024 | 34,30 | 34,56 | 34,24 | 34,56 | 1,35% | 64.902,00 |
| 09.02.2024 | 33,82 | 34,26 | 33,74 | 34,10 | 0,89% | 132.281,00 |
| 08.02.2024 | 33,62 | 34,30 | 33,40 | 33,80 | 0,96% | 115.606,00 |
| 07.02.2024 | 33,96 | 34,06 | 33,24 | 33,48 | 2,32% | 150.494,00 |
| 06.02.2024 | 32,32 | 32,84 | 32,22 | 32,72 | 1,36% | 87.810,00 |
| 05.02.2024 | 32,22 | 32,52 | 32,08 | 32,28 | 0,00% | 66.415,00 |
| 02.02.2024 | 32,50 | 32,74 | 32,22 | 32,28 | 0,19% | 114.607,00 |
| 01.02.2024 | 32,60 | 32,80 | 32,00 | 32,22 | -1,77% | 137.346,00 |
| 31.01.2024 | 32,94 | 33,28 | 32,70 | 32,80 | 0,06% | 103.722,00 |
| 30.01.2024 | 33,30 | 33,46 | 32,62 | 32,78 | -1,44% | 100.810,00 |
| 29.01.2024 | 33,64 | 33,70 | 33,08 | 33,26 | -1,77% | 71.736,00 |
| 26.01.2024 | 32,78 | 33,98 | 32,68 | 33,86 | 4,51% | 145.827,00 |
| 25.01.2024 | 32,40 | 32,44 | 31,86 | 32,40 | 0,06% | 84.276,00 |
| 24.01.2024 | 32,62 | 32,94 | 32,24 | 32,38 | 0,06% | 127.004,00 |
| 23.01.2024 | 32,50 | 33,04 | 32,36 | 32,36 | 0,43% | 139.215,00 |
| 22.01.2024 | 31,42 | 32,54 | 31,42 | 32,22 | 3,14% | 187.631,00 |
| 19.01.2024 | 31,84 | 31,92 | 31,24 | 31,24 | -0,95% | 155.666,00 |
| 18.01.2024 | 31,64 | 31,80 | 31,16 | 31,54 | 0,32% | 117.302,00 |
| 17.01.2024 | 31,68 | 31,68 | 31,16 | 31,44 | -1,57% | 109.151,00 |
| 16.01.2024 | 32,36 | 32,38 | 31,68 | 31,94 | -0,37% | 157.005,00 |
| 15.01.2024 | 32,30 | 32,54 | 31,90 | 32,06 | -1,78% | 157.297,00 |
| 12.01.2024 | 33,10 | 33,32 | 32,64 | 32,64 | -0,79% | 145.990,00 |
| 11.01.2024 | 33,72 | 33,86 | 32,90 | 32,90 | -1,67% | 95.937,00 |
| 10.01.2024 | 33,08 | 33,46 | 32,94 | 33,46 | 0,97% | 134.674,00 |