Deutsche Märkte geschlossen

Veolia Environnement SA (VIE.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
30,02+0,27 (+0,91%)
Börsenschluss: 05:35PM CET
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202429,8030,0429,6230,0230,021.210.048
20. Feb. 202429,3630,0029,2429,7529,751.678.365
19. Feb. 202429,2629,5728,9529,0029,001.211.832
16. Feb. 202429,6029,6729,1429,2429,242.017.350
15. Feb. 202429,5029,7229,4029,4329,432.598.911
14. Feb. 202429,5029,7029,3529,4829,481.569.602
13. Feb. 202429,2429,5929,2429,5629,561.861.985
12. Feb. 202429,5529,8229,2329,2529,251.554.216
09. Feb. 202429,8429,9329,2829,3429,341.735.873
08. Feb. 202429,9430,2329,8629,9029,901.635.261
07. Feb. 202429,9930,2129,8529,8529,851.179.090
06. Feb. 202430,2030,2129,7229,9429,941.840.089
05. Feb. 202429,9330,2829,9030,2030,201.491.624
02. Feb. 202430,2530,3929,9930,0230,021.066.950
01. Feb. 202430,1430,4629,9730,0730,071.705.145
31. Jan. 202430,2030,3529,9930,2730,271.626.330
30. Jan. 202429,8430,1929,7630,1630,161.485.494
29. Jan. 202430,1630,4229,7129,8629,862.319.081
26. Jan. 202429,4029,8229,3629,7529,752.137.812
25. Jan. 202429,0829,3428,7629,2929,291.851.856
24. Jan. 202429,4529,5529,1329,1329,131.617.674
23. Jan. 202429,0029,1728,7329,0529,051.688.454
22. Jan. 202428,7629,2328,7629,0629,061.223.073
19. Jan. 202428,5028,7128,5028,5928,591.475.759
18. Jan. 202428,2828,5628,2028,3928,391.318.223
17. Jan. 202428,6028,6228,2028,4128,411.746.875
16. Jan. 202429,0029,0228,5928,9228,921.173.083
15. Jan. 202429,0129,2428,9829,1129,111.030.560
12. Jan. 202428,7029,3028,6929,2529,251.519.090
11. Jan. 202429,0629,1028,5428,5428,541.217.809
10. Jan. 202428,9428,9528,7028,8828,881.047.433
09. Jan. 202428,9729,0828,7828,9928,99788.387
08. Jan. 202428,8528,9328,5828,9128,91882.019
05. Jan. 202428,5928,8528,3528,8528,851.399.007
04. Jan. 202428,2628,8428,2628,8428,841.544.192
03. Jan. 202428,4028,7128,1928,2728,271.685.043
02. Jan. 202428,6628,8728,3028,4028,401.094.043
29. Dez. 202328,7028,7628,5628,5628,561.028.374
28. Dez. 202328,8028,8228,4728,6528,651.232.231
27. Dez. 202329,0029,1728,6928,7228,72891.513
22. Dez. 202329,1129,2228,9929,0629,06826.360
21. Dez. 202329,1629,2028,9229,0829,08806.043
20. Dez. 202329,3729,4329,1529,2729,271.025.655
19. Dez. 202328,9629,3628,9429,2829,281.182.877
18. Dez. 202329,5229,6528,9929,0429,041.427.510
15. Dez. 202329,8830,0829,6429,7329,732.701.089
14. Dez. 202329,6030,1429,5229,9029,902.538.740
13. Dez. 202329,1229,4729,1229,1329,131.408.444
12. Dez. 202329,5029,6229,1729,1729,171.774.488
11. Dez. 202329,5429,5829,3129,3929,391.222.004
08. Dez. 202329,2129,5729,1829,5529,551.811.856
07. Dez. 202329,5129,6529,1429,2129,211.371.232
06. Dez. 202329,2329,5729,0629,4929,491.433.430
05. Dez. 202328,9229,2128,8429,1229,121.811.088
04. Dez. 202329,0029,2128,8828,9228,921.218.459
01. Dez. 202329,0029,1328,8328,9628,961.170.543
30. Nov. 202328,6629,0928,6528,9128,911.953.202
29. Nov. 202328,4628,8928,4528,6828,681.426.089
28. Nov. 202328,2628,4828,2228,4328,43983.010
27. Nov. 202328,2728,4628,2128,2528,25831.565
24. Nov. 202328,0928,3628,0328,2228,221.042.520
23. Nov. 202327,7928,0927,7528,0628,06856.377
22. Nov. 202327,8027,9827,7927,7927,791.237.538
21. Nov. 202327,8928,0427,8127,8327,83880.718
20. Nov. 202328,0728,2227,7927,8727,871.149.498
17. Nov. 202327,4928,1827,4928,0728,072.220.789
16. Nov. 202327,6327,8427,4927,4927,49997.257
15. Nov. 202327,5627,8527,4327,5527,551.423.103
14. Nov. 202326,9127,6126,7527,5327,531.620.008
13. Nov. 202326,9927,1726,7726,8226,821.335.460
10. Nov. 202326,8027,0326,6027,0327,031.656.182
09. Nov. 202326,2627,0026,0726,9026,902.676.683
08. Nov. 202326,4726,5126,0826,2326,232.034.744
07. Nov. 202326,5126,8326,4926,5926,591.300.444
06. Nov. 202326,8826,9426,5626,5726,571.549.861
03. Nov. 202326,6427,2026,6426,8526,851.800.011
02. Nov. 202326,5026,8526,4326,5626,561.684.388
01. Nov. 202325,8826,3225,8626,2026,201.575.589
31. Okt. 202325,5525,8725,5225,8325,831.565.717
30. Okt. 202325,7225,8225,3825,5225,521.449.869
27. Okt. 202325,6625,8125,5625,5925,591.111.071
26. Okt. 202325,4025,8725,2625,5825,581.268.325
25. Okt. 202325,6125,6725,2125,4125,411.516.570
24. Okt. 202325,3025,7425,2325,6825,682.025.011
23. Okt. 202325,3025,3124,8625,2025,201.628.206
20. Okt. 202325,3625,4325,1025,3225,326.066.988
19. Okt. 202325,6625,8725,4925,7225,721.637.463
18. Okt. 202326,1426,1525,7425,8525,851.362.776
17. Okt. 202326,0426,4226,0426,2426,241.435.464
16. Okt. 202325,7026,3125,4526,1026,102.054.938
13. Okt. 202326,5426,8426,2226,3026,301.403.908
12. Okt. 202327,0027,0926,5626,6626,661.320.500
11. Okt. 202327,1727,4026,5626,7726,772.632.399
10. Okt. 202326,8027,2926,7927,1727,171.658.988
09. Okt. 202326,4426,6226,2726,5826,581.385.109
06. Okt. 202326,4626,5525,9626,4826,481.752.825
05. Okt. 202326,4526,4726,1726,3626,361.044.455
04. Okt. 202326,0926,7026,0226,2726,271.901.462
03. Okt. 202326,4826,6125,9426,1626,162.452.045
02. Okt. 202327,5627,7026,4626,5626,562.191.642
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...