Veolia Environnement

VIE
🏛️ Deutschland →
29.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 28.70 29.00 28.68 29.00 0.0M
2025-09-29 28.99 28.99 28.83 28.85 0.0M
2025-09-26 28.85 29.02 28.81 29.02 0.0M
2025-09-25 28.69 28.89 28.69 28.74 0.0M
2025-09-24 29.12 29.12 28.79 28.81 0.0M
2025-09-23 29.25 29.37 28.99 29.02 0.0M
2025-09-22 28.74 29.06 28.74 29.06 0.0M
2025-09-19 28.82 28.85 28.81 28.81 0.0M
2025-09-18 28.62 28.62 28.46 28.55 0.0M
2025-09-17 28.66 28.68 28.59 28.63 0.0M
2025-09-16 29.10 29.21 28.70 28.75 0.0M
2025-09-15 29.28 29.39 29.21 29.21 0.0M
2025-09-12 29.15 29.20 29.00 29.11 0.0M
2025-09-11 29.05 29.13 29.01 29.08 0.0M
2025-09-10 28.82 29.05 28.82 28.96 0.0M
2025-09-09 28.89 28.89 28.69 28.83 0.0M
2025-09-08 28.44 28.63 28.44 28.62 0.0M
2025-09-05 28.39 28.54 28.37 28.43 0.0M
2025-09-04 28.22 28.50 28.20 28.42 0.0M
2025-09-03 27.60 28.01 27.60 28.01 0.0M
2025-09-02 27.94 27.94 27.50 27.58 0.0M
2025-09-01 28.22 28.22 27.85 27.85 0.0M
2025-08-29 28.34 28.34 28.04 28.25 0.0M
2025-08-28 28.54 28.54 28.18 28.31 0.0M
2025-08-27 28.59 28.65 28.30 28.35 0.0M
2025-08-26 28.42 28.74 28.20 28.67 0.0M
2025-08-25 30.23 30.23 29.13 29.18 0.0M
2025-08-22 30.39 30.52 30.35 30.38 0.0M
2025-08-21 30.45 30.47 30.35 30.35 0.0M
2025-08-20 30.59 30.69 30.51 30.64 0.0M
2025-08-19 30.29 30.60 30.29 30.56 0.0M
2025-08-18 30.84 30.84 30.16 30.16 0.0M
2025-08-15 30.79 30.86 30.71 30.85 0.0M
2025-08-14 30.06 30.55 30.06 30.55 0.0M
2025-08-13 29.91 29.91 29.86 29.90 0.0M
2025-08-12 30.00 30.00 29.84 29.84 0.0M
2025-08-11 30.06 30.06 29.80 29.91 0.0M
2025-08-08 30.27 30.31 29.98 29.98 0.0M
2025-08-07 29.74 30.10 29.74 30.10 0.0M
2025-08-06 29.51 29.76 29.51 29.67 0.0M
2025-08-05 29.55 29.56 29.50 29.56 0.0M
2025-08-04 29.33 29.60 29.33 29.55 0.0M
2025-08-01 29.33 29.46 29.25 29.27 0.0M
2025-07-31 29.69 29.94 29.59 29.70 0.0M
2025-07-30 30.50 30.62 30.25 30.25 0.0M
2025-07-29 30.41 30.67 30.41 30.56 0.0M
2025-07-28 30.98 30.98 30.42 30.43 0.0M
2025-07-25 30.60 30.80 30.60 30.75 0.0M
2025-07-24 30.94 30.97 30.55 30.70 0.0M
2025-07-23 31.19 31.19 30.64 30.64 0.0M
2025-07-22 30.68 30.93 30.68 30.93 0.0M
2025-07-21 30.44 30.65 30.38 30.65 0.0M
2025-07-18 30.26 30.39 30.26 30.28 0.0M
2025-07-17 30.24 30.24 29.91 29.98 0.0M
2025-07-16 30.23 30.34 30.00 30.22 0.0M
2025-07-15 30.99 31.01 30.23 30.23 0.0M
2025-07-14 30.55 30.99 30.55 30.99 0.0M
2025-07-11 30.64 30.83 30.64 30.80 0.0M
2025-07-10 30.90 30.90 30.66 30.73 0.0M
2025-07-09 30.08 30.65 30.07 30.58 0.0M
2025-07-08 30.26 30.26 29.93 29.93 0.0M
2025-07-07 30.58 30.75 30.49 30.52 0.0M
2025-07-04 30.20 30.47 30.20 30.47 0.0M
2025-07-03 30.65 30.68 30.39 30.47 0.0M
2025-07-02 30.67 30.84 30.50 30.50 0.0M
2025-07-01 30.45 30.47 30.25 30.47 0.0M
2025-06-30 30.69 30.69 30.26 30.26 0.0M
2025-06-27 30.50 30.70 30.50 30.59 0.0M
2025-06-26 30.32 30.66 30.32 30.37 0.0M
2025-06-25 29.98 30.00 29.86 29.95 0.0M
2025-06-24 30.00 30.12 29.78 29.78 0.0M
2025-06-23 29.18 29.53 29.18 29.53 0.0M
2025-06-20 29.55 29.55 29.32 29.42 0.0M
2025-06-19 29.65 29.66 29.58 29.58 0.0M
2025-06-18 29.92 30.11 29.74 29.85 0.0M
2025-06-17 30.00 30.00 29.76 29.90 0.0M
2025-06-16 30.18 30.43 30.18 30.35 0.0M
2025-06-13 30.11 30.25 30.11 30.21 0.0M
2025-06-12 30.65 30.65 30.41 30.55 0.0M
2025-06-11 30.46 30.65 30.35 30.65 0.0M
2025-06-10 30.20 30.43 30.16 30.43 0.0M
2025-06-09 30.14 30.23 29.90 30.03 0.0M
2025-06-06 30.19 30.20 30.08 30.08 0.0M
2025-06-05 30.00 30.28 30.00 30.27 0.0M
2025-06-04 30.05 30.28 29.88 29.88 0.0M
2025-06-03 30.48 30.48 30.04 30.10 0.0M
2025-06-02 30.55 30.56 30.26 30.56 0.0M
2025-05-30 30.21 30.34 30.21 30.28 0.0M
2025-05-29 29.99 30.19 29.99 30.06 0.0M
2025-05-28 30.16 30.16 29.86 29.96 0.0M
2025-05-27 30.36 30.36 30.18 30.28 0.0M
2025-05-26 30.64 30.64 30.40 30.43 0.0M
2025-05-23 30.88 30.88 30.00 30.39 0.0M
2025-05-22 31.17 31.17 30.76 30.92 0.0M
2025-05-21 31.24 31.33 31.17 31.33 0.0M
2025-05-20 31.14 31.24 31.05 31.23 0.0M
2025-05-19 30.61 30.90 30.51 30.90 0.0M
2025-05-16 30.39 30.49 30.24 30.39 0.0M
2025-05-15 29.95 30.30 29.83 30.21 0.0M
2025-05-14 29.84 30.11 29.75 29.83 0.0M
2025-05-13 30.35 30.45 29.77 29.77 0.0M
2025-05-12 30.77 30.77 30.00 30.05 0.0M
2025-05-09 31.77 32.01 31.77 31.94 0.0M
2025-05-08 31.67 31.79 31.50 31.66 0.0M
2025-05-07 31.97 31.97 31.55 31.78 0.0M
2025-05-06 32.39 32.49 32.39 32.46 0.0M
2025-05-05 32.25 32.32 32.15 32.22 0.0M
2025-05-02 32.43 32.45 32.22 32.22 0.0M
2025-04-30 32.07 32.28 31.88 32.15 0.0M
2025-04-29 32.00 32.01 31.62 31.87 0.0M
2025-04-28 31.76 31.85 31.68 31.68 0.0M
2025-04-25 31.53 31.74 31.53 31.54 0.0M
2025-04-24 31.38 31.47 31.26 31.38 0.0M
2025-04-23 31.50 31.61 31.26 31.27 0.0M
2025-04-22 30.99 31.23 30.97 31.23 0.0M
2025-04-17 30.97 31.02 30.71 30.98 0.0M
2025-04-16 30.33 30.91 30.30 30.91 0.0M
2025-04-15 30.39 30.92 30.39 30.92 0.0M
2025-04-14 29.64 30.00 29.47 29.91 0.0M
2025-04-11 29.72 30.06 29.39 29.73 0.0M
2025-04-10 30.57 30.57 29.46 29.46 0.0M
2025-04-09 27.85 28.44 27.60 28.29 0.0M
2025-04-08 28.45 28.83 27.90 28.48 0.0M
2025-04-07 28.25 29.51 28.15 28.22 0.0M
2025-04-04 32.34 32.34 30.77 30.77 0.0M
2025-04-03 32.09 32.71 32.09 32.56 0.0M
2025-04-02 32.40 32.63 32.33 32.63 0.0M
2025-04-01 32.20 32.38 32.10 32.38 0.0M
2025-03-31 31.94 31.94 31.65 31.78 0.0M
2025-03-28 32.09 32.29 32.09 32.18 0.0M
2025-03-27 31.65 32.20 31.65 32.10 0.0M
2025-03-26 31.93 31.93 31.77 31.81 0.0M
2025-03-25 31.60 31.99 31.60 31.83 0.0M
2025-03-24 31.76 31.81 31.47 31.50 0.0M
2025-03-21 31.42 31.42 31.37 31.37 0.0M
2025-03-20 31.64 31.68 31.40 31.44 0.0M
2025-03-19 31.73 31.92 31.59 31.64 0.0M
2025-03-18 31.45 31.70 31.44 31.70 0.0M
2025-03-17 31.14 31.44 31.10 31.20 0.0M
2025-03-14 30.43 30.67 30.34 30.56 0.0M
2025-03-13 30.40 30.60 30.40 30.44 0.0M
2025-03-12 30.30 30.52 30.30 30.35 0.0M
2025-03-11 30.58 30.68 30.09 30.26 0.0M
2025-03-10 31.05 31.05 30.46 30.46 0.0M
2025-03-07 30.53 30.77 30.29 30.77 0.0M
2025-03-06 30.06 30.56 30.06 30.41 0.0M
2025-03-05 29.55 30.28 29.55 30.09 0.0M
2025-03-04 29.49 29.70 29.11 29.36 0.0M
2025-03-03 28.95 29.22 28.57 29.19 0.0M
2025-02-28 28.46 28.76 28.46 28.76 0.0M
2025-02-27 28.44 28.66 28.34 28.50 0.0M
2025-02-26 28.25 28.54 28.23 28.33 0.0M
2025-02-25 28.18 28.20 28.01 28.07 0.0M
2025-02-24 27.78 28.50 27.77 28.23 0.0M
2025-02-21 27.27 27.48 27.20 27.48 0.0M
2025-02-20 27.32 27.45 27.16 27.16 0.0M
2025-02-19 27.43 27.62 27.15 27.22 0.0M
2025-02-18 27.65 27.70 27.33 27.33 0.0M
2025-02-17 27.52 27.77 27.50 27.67 0.0M
2025-02-14 27.42 27.72 27.42 27.60 0.0M
2025-02-13 27.05 27.49 27.05 27.42 0.0M
2025-02-12 27.67 27.68 26.81 26.81 0.0M
2025-02-11 27.74 27.77 27.35 27.39 0.0M
2025-02-10 27.90 27.95 27.66 27.68 0.0M
2025-02-07 27.92 28.00 27.72 27.80 0.0M
2025-02-06 27.49 27.76 27.49 27.73 0.0M
2025-02-05 27.63 27.63 27.32 27.33 0.0M
2025-02-04 27.48 27.76 27.35 27.76 0.0M
2025-02-03 27.08 27.35 26.99 27.35 0.0M
2025-01-31 27.48 27.83 27.48 27.55 0.0M
2025-01-30 27.33 27.53 27.25 27.53 0.0M
2025-01-29 27.36 27.48 27.21 27.36 0.0M
2025-01-28 27.15 27.58 27.15 27.47 0.0M
2025-01-27 26.99 27.32 26.99 27.14 0.0M
2025-01-24 27.21 27.30 26.91 26.95 0.0M
2025-01-23 27.16 27.36 27.05 27.17 0.0M
2025-01-22 27.71 27.71 27.16 27.16 0.0M
2025-01-21 27.26 27.71 27.21 27.71 0.0M
2025-01-20 27.43 27.46 27.17 27.42 0.0M
2025-01-17 27.06 27.50 27.06 27.43 0.1M
2025-01-16 26.67 26.85 26.28 26.85 0.0M
2025-01-15 26.91 26.97 26.76 26.88 0.0M
2025-01-14 26.68 26.85 26.62 26.69 0.0M
2025-01-13 26.26 26.44 26.26 26.39 0.0M
2025-01-10 26.91 26.91 26.47 26.47 0.0M
2025-01-09 26.86 27.07 26.81 26.95 0.0M
2025-01-08 27.01 27.12 26.77 27.01 0.0M
2025-01-07 27.13 27.37 27.13 27.18 0.0M
2025-01-06 26.90 27.20 26.69 27.17 0.0M
2025-01-03 27.24 27.24 26.69 26.72 0.0M
2025-01-02 27.34 27.34 26.99 27.23 0.0M