Veolia Environnement

VIE
🏛️ Deutschland →
28.97
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
2022-12-30 24.08 24.19 24.06 24.19 0.0M
2022-12-29 23.90 24.27 23.84 23.95 0.0M
2022-12-28 24.14 24.23 23.40 23.40 0.0M
2022-12-27 24.24 24.29 23.94 23.95 0.0M
2022-12-23 24.01 24.14 23.40 23.40 0.0M
2022-12-22 24.32 24.40 23.40 23.40 0.0M
2022-12-21 23.98 24.33 23.44 23.44 0.0M
2022-12-20 24.00 24.00 23.50 24.00 0.0M
2022-12-19 24.26 24.41 24.20 24.20 0.0M
2022-12-16 24.26 24.34 24.00 24.14 0.0M
2022-12-15 25.02 25.02 24.11 24.21 0.0M
2022-12-14 24.99 25.31 24.80 24.80 0.0M
2022-12-13 24.82 25.50 24.56 24.80 0.0M
2022-12-12 24.96 25.10 24.74 25.10 0.0M
2022-12-09 24.77 25.20 24.77 24.80 0.0M
2022-12-08 24.51 24.62 24.50 24.60 0.0M
2022-12-07 24.84 24.84 24.60 24.60 0.0M
2022-12-06 25.00 25.02 24.55 24.55 0.0M
2022-12-05 24.95 25.09 24.80 24.80 0.0M
2022-12-02 24.67 24.97 24.51 24.51 0.0M
2022-12-01 25.00 25.00 24.69 24.86 0.0M
2022-11-30 24.60 24.65 24.36 24.36 0.0M
2022-11-29 24.72 24.72 24.23 24.23 0.0M
2022-11-28 24.99 24.99 24.63 24.92 0.0M
2022-11-25 25.11 25.21 24.97 25.21 0.0M
2022-11-24 25.05 25.28 25.05 25.11 0.0M
2022-11-23 24.76 24.85 24.65 24.85 0.0M
2022-11-22 25.00 25.12 24.85 24.85 0.0M
2022-11-21 24.74 24.96 24.50 24.50 0.0M
2022-11-18 24.56 24.84 24.49 24.72 0.0M
2022-11-17 24.50 24.50 24.00 24.27 0.0M
2022-11-16 24.86 24.86 24.18 24.74 0.0M
2022-11-15 24.48 24.98 24.28 24.84 0.9M
2022-11-14 23.99 24.04 23.55 23.87 0.0M
2022-11-11 24.11 24.65 23.50 24.65 0.0M
2022-11-10 23.94 24.65 23.71 24.65 0.0M
2022-11-09 24.22 24.28 23.75 23.89 0.0M
2022-11-08 23.53 23.87 23.53 23.87 0.0M
2022-11-07 23.33 24.20 23.24 24.20 0.0M
2022-11-04 22.63 23.53 22.63 23.24 0.0M
2022-11-03 22.44 22.56 22.31 22.47 0.0M
2022-11-02 22.91 22.92 22.72 22.72 0.0M
2022-11-01 22.92 23.12 22.71 22.75 0.0M
2022-10-31 22.80 22.83 22.61 22.61 0.0M
2022-10-28 22.36 23.10 22.36 23.10 0.0M
2022-10-27 22.43 22.43 22.10 22.10 0.0M
2022-10-26 22.96 23.07 22.46 22.50 0.0M
2022-10-25 22.78 23.50 22.50 23.50 0.0M
2022-10-24 22.04 22.56 21.95 22.56 0.0M
2022-10-21 20.94 22.00 20.94 21.45 0.0M
2022-10-20 21.42 22.00 21.15 22.00 0.0M
2022-10-19 21.68 21.68 21.18 21.50 0.0M
2022-10-18 20.84 21.21 20.71 20.87 0.0M
2022-10-17 20.51 20.84 20.32 20.50 0.0M
2022-10-14 20.46 20.47 20.25 20.38 0.0M
2022-10-13 19.00 19.91 19.00 19.79 0.0M
2022-10-12 19.11 19.43 19.06 19.06 0.0M
2022-10-11 19.87 19.87 19.44 19.50 0.0M
2022-10-10 19.75 20.16 19.70 19.92 0.0M
2022-10-07 20.26 20.33 19.76 19.76 0.0M
2022-10-06 20.71 20.71 20.27 20.37 0.0M
2022-10-05 20.91 21.00 20.51 21.00 0.0M
2022-10-04 20.43 22.00 20.43 22.00 0.0M
2022-10-03 19.72 20.41 19.59 20.41 0.0M
2022-09-30 19.47 19.73 19.47 19.63 0.0M
2022-09-29 19.24 19.32 18.78 19.10 0.0M
2022-09-28 19.25 19.67 18.95 19.52 0.0M
2022-09-27 20.00 20.00 19.36 19.77 0.0M
2022-09-26 20.50 20.50 20.00 20.00 0.0M
2022-09-23 21.13 21.13 20.62 20.62 0.0M
2022-09-22 21.33 21.45 20.72 21.21 0.0M
2022-09-21 20.73 21.63 20.65 21.45 0.0M
2022-09-20 21.64 21.64 21.00 21.00 0.0M
2022-09-19 21.54 21.63 20.96 21.32 0.0M
2022-09-16 21.94 21.94 21.36 21.64 0.1M
2022-09-15 22.47 22.47 22.14 22.16 0.0M
2022-09-14 22.97 22.97 22.42 22.42 0.0M
2022-09-13 23.29 23.42 23.01 23.01 0.0M
2022-09-12 23.16 23.82 23.13 23.82 0.0M
2022-09-09 22.27 22.77 22.27 22.66 0.0M
2022-09-08 22.06 22.37 21.92 22.37 0.0M
2022-09-07 21.84 22.10 21.84 21.89 0.0M
2022-09-06 21.85 21.95 21.67 21.84 0.0M
2022-09-05 21.54 21.84 21.35 21.84 0.0M
2022-09-02 22.02 22.31 21.90 22.31 0.0M
2022-09-01 22.28 22.28 21.82 22.15 0.0M
2022-08-31 22.39 22.60 22.13 22.60 0.0M
2022-08-30 22.40 22.86 22.36 22.42 0.0M
2022-08-29 22.41 23.58 21.93 23.58 0.0M
2022-08-26 23.25 23.25 22.57 22.63 0.0M
2022-08-25 22.70 23.58 22.70 23.58 0.0M
2022-08-24 23.06 23.06 22.68 22.93 0.0M
2022-08-23 22.85 23.58 22.85 23.58 0.0M
2022-08-22 24.01 24.10 23.20 24.10 0.0M
2022-08-19 24.23 24.43 24.10 24.12 0.0M
2022-08-18 24.49 24.49 24.20 24.25 0.0M
2022-08-17 25.26 25.26 24.57 25.12 0.0M
2022-08-16 25.21 25.51 24.74 25.13 0.0M
2022-08-15 25.72 25.76 25.09 25.09 0.0M
2022-08-12 25.54 26.06 25.54 25.69 0.0M
2022-08-11 24.85 25.38 24.79 25.28 0.0M
2022-08-10 24.46 24.73 24.23 24.23 0.0M
2022-08-09 24.42 24.82 24.11 24.11 0.0M
2022-08-08 24.86 24.86 24.15 24.24 0.0M
2022-08-05 24.20 24.20 23.64 24.02 0.0M
2022-08-04 24.20 24.21 23.80 24.17 0.0M
2022-08-03 24.48 24.48 23.75 23.98 0.0M
2022-08-02 24.19 24.64 24.04 24.64 0.0M
2022-08-01 24.52 24.63 24.30 24.33 0.0M
2022-07-29 24.15 24.44 24.15 24.34 0.0M
2022-07-28 23.52 23.93 23.45 23.93 0.0M
2022-07-27 23.48 23.53 23.44 23.45 0.0M
2022-07-26 23.12 23.17 22.85 23.04 0.0M
2022-07-25 23.89 24.16 23.82 23.85 0.0M
2022-07-22 23.99 23.99 23.73 23.76 0.0M
2022-07-21 23.63 23.87 23.63 23.73 0.0M
2022-07-20 24.41 24.41 23.60 24.21 0.0M
2022-07-19 23.47 24.03 23.30 23.96 0.1M
2022-07-18 22.91 23.47 22.91 23.47 0.0M
2022-07-15 22.70 22.96 22.69 22.82 0.0M
2022-07-14 23.14 23.14 22.35 22.51 0.0M
2022-07-13 23.40 23.40 23.16 23.26 0.0M
2022-07-12 22.98 23.41 22.98 23.39 0.0M
2022-07-11 23.05 23.24 23.00 23.19 0.0M
2022-07-08 23.07 23.70 23.00 23.61 0.0M
2022-07-07 22.92 23.41 22.70 23.31 0.0M
2022-07-06 22.57 22.59 22.29 22.47 0.0M
2022-07-05 22.85 22.85 22.28 22.29 0.0M
2022-07-04 23.97 23.97 23.54 23.54 0.0M
2022-07-01 22.98 23.90 22.98 23.62 0.0M
2022-06-30 23.41 23.69 23.00 23.28 0.0M
2022-06-29 23.94 24.25 23.86 24.09 0.0M
2022-06-28 24.51 24.72 24.49 24.72 0.0M
2022-06-27 23.98 24.47 23.98 24.44 0.0M
2022-06-24 23.30 23.86 23.25 23.86 0.0M
2022-06-23 23.51 23.51 22.91 22.91 0.0M
2022-06-22 23.19 23.61 23.19 23.61 0.0M
2022-06-21 23.50 23.80 23.47 23.59 0.0M
2022-06-20 23.40 23.49 23.15 23.46 0.0M
2022-06-17 23.15 23.50 23.07 23.20 0.0M
2022-06-16 24.09 24.09 22.60 23.15 0.0M
2022-06-15 24.12 24.26 23.91 24.05 0.0M
2022-06-14 24.08 24.16 23.50 23.50 0.0M
2022-06-13 24.82 24.82 24.20 24.25 0.0M
2022-06-10 26.45 26.45 25.10 25.26 0.0M
2022-06-09 26.42 26.82 26.42 26.46 0.0M
2022-06-08 26.96 26.96 26.32 26.62 0.0M
2022-06-07 26.67 26.99 26.65 26.99 0.0M
2022-06-06 26.69 26.81 26.62 26.62 0.0M
2022-06-03 26.61 26.61 26.27 26.56 0.0M
2022-06-02 26.12 26.32 26.12 26.18 0.0M
2022-06-01 26.48 26.48 25.51 25.86 0.0M
2022-05-31 26.60 26.63 26.00 26.00 0.0M
2022-05-30 26.71 27.15 26.70 27.11 0.0M
2022-05-27 26.45 26.63 26.33 26.63 0.0M
2022-05-26 25.95 26.51 25.95 26.43 0.0M
2022-05-25 26.19 26.20 26.05 26.13 0.0M
2022-05-24 25.93 25.97 25.47 25.59 0.0M
2022-05-23 26.00 26.19 25.61 26.19 0.0M
2022-05-20 25.47 26.10 25.47 25.85 0.0M
2022-05-19 25.40 25.80 24.95 25.80 0.0M
2022-05-18 26.50 26.62 25.80 25.85 0.0M
2022-05-17 25.94 26.56 25.94 26.22 0.0M
2022-05-16 25.87 25.87 25.50 25.81 0.0M
2022-05-13 25.41 26.06 25.41 25.99 0.0M
2022-05-12 26.27 26.27 24.79 25.00 0.0M
2022-05-11 25.81 26.65 25.68 26.65 0.0M
2022-05-10 25.45 25.80 25.45 25.57 0.0M
2022-05-09 26.26 26.32 25.23 25.23 0.0M
2022-05-06 26.94 26.94 26.27 26.27 0.0M
2022-05-05 27.57 27.59 27.15 27.15 0.0M
2022-05-04 27.27 27.38 27.21 27.21 0.0M
2022-05-03 27.21 27.55 27.17 27.44 0.0M
2022-05-02 27.55 27.55 26.24 27.04 0.0M
2022-04-29 27.90 27.90 27.69 27.88 0.0M
2022-04-28 27.83 27.90 27.62 27.80 0.0M
2022-04-27 27.76 27.76 26.99 27.27 0.0M
2022-04-26 28.70 28.70 28.14 28.16 0.0M
2022-04-25 28.60 28.74 28.52 28.68 0.0M
2022-04-22 28.80 28.99 28.39 28.39 0.0M
2022-04-21 28.53 29.24 28.53 29.03 0.0M
2022-04-20 27.36 28.53 27.36 28.38 0.0M
2022-04-19 27.81 28.05 27.30 27.30 0.0M
2022-04-14 28.07 28.42 28.05 28.19 0.0M
2022-04-13 27.37 27.91 27.36 27.91 0.0M
2022-04-12 27.26 27.71 27.15 27.62 0.0M
2022-04-11 27.93 28.15 27.60 27.71 0.0M
2022-04-08 27.61 27.61 27.25 27.43 0.0M
2022-04-07 27.96 27.96 27.03 27.14 0.0M
2022-04-06 28.14 28.41 27.03 27.79 0.1M
2022-04-05 29.68 29.68 28.10 28.26 0.0M
2022-04-04 29.84 29.90 29.38 29.90 0.0M
2022-04-01 29.09 29.62 28.99 29.50 0.0M
2022-03-31 29.28 29.54 29.06 29.08 0.0M
2022-03-30 28.96 29.12 28.61 29.12 0.0M
2022-03-29 28.53 29.28 28.53 29.18 0.0M
2022-03-28 27.91 28.59 27.91 28.08 0.0M
2022-03-25 27.99 28.10 27.72 27.72 0.0M
2022-03-24 28.50 28.53 27.88 28.01 0.0M
2022-03-23 29.43 29.52 28.80 28.80 0.0M
2022-03-22 29.38 29.56 29.18 29.40 0.0M
2022-03-21 29.58 29.58 28.60 28.60 0.0M
2022-03-18 29.96 29.96 29.38 29.80 0.0M
2022-03-17 29.56 30.06 29.45 30.06 0.0M
2022-03-16 28.94 29.54 28.94 29.21 0.0M
2022-03-15 27.83 28.38 27.71 28.35 0.0M
2022-03-14 28.01 28.21 27.86 28.04 0.0M
2022-03-11 27.50 28.23 27.26 27.26 0.0M
2022-03-10 28.30 28.45 27.23 27.23 0.0M
2022-03-09 26.88 28.61 26.88 28.50 0.0M
2022-03-08 24.67 26.79 24.67 25.62 0.0M
2022-03-07 23.99 25.49 22.90 24.79 0.0M
2022-03-04 27.47 27.53 25.17 25.17 0.0M
2022-03-03 28.55 28.78 27.52 27.52 0.0M
2022-03-02 29.28 29.28 27.89 28.32 0.0M
2022-03-01 31.16 31.16 29.75 29.75 0.0M
2022-02-28 31.55 31.55 30.85 31.14 0.0M
2022-02-25 30.14 31.91 30.03 31.50 0.0M
2022-02-24 30.46 30.72 29.41 29.76 0.0M
2022-02-23 31.80 31.84 31.63 31.79 0.0M
2022-02-22 30.96 31.60 30.95 31.42 0.0M
2022-02-21 32.59 32.59 31.65 31.78 0.0M
2022-02-18 32.74 32.95 32.44 32.50 0.0M
2022-02-17 32.41 32.46 32.18 32.33 0.0M
2022-02-16 32.27 32.38 32.16 32.26 0.0M
2022-02-15 31.64 32.32 31.64 32.30 0.0M
2022-02-14 31.86 32.00 31.44 31.56 0.0M
2022-02-11 32.63 32.73 32.23 32.43 0.0M
2022-02-10 32.87 33.01 32.80 32.90 0.0M
2022-02-09 33.23 33.23 32.75 32.82 0.0M
2022-02-08 32.13 32.62 32.13 32.58 0.0M
2022-02-07 32.53 32.53 31.77 32.06 0.0M
2022-02-04 32.90 32.90 32.29 32.38 0.0M
2022-02-03 32.83 33.09 32.69 32.81 0.0M
2022-02-02 32.38 32.90 32.38 32.90 0.0M
2022-02-01 32.35 32.63 32.25 32.25 0.0M
2022-01-31 32.05 32.23 31.80 31.88 0.0M
2022-01-28 32.30 32.30 31.60 31.61 0.0M
2022-01-27 31.68 32.27 31.68 32.27 0.0M
2022-01-26 31.22 31.98 31.22 31.78 0.0M
2022-01-25 30.84 31.21 30.78 30.93 0.0M
2022-01-24 31.94 31.98 30.70 30.72 0.0M
2022-01-21 32.61 32.66 31.88 31.92 0.0M
2022-01-20 32.41 33.10 32.25 33.03 0.1M
2022-01-19 32.05 32.37 31.94 32.24 0.0M
2022-01-18 32.58 32.58 32.22 32.29 0.0M
2022-01-17 32.44 32.66 32.14 32.65 0.0M
2022-01-14 32.35 32.58 32.27 32.31 0.0M
2022-01-13 32.14 32.58 32.12 32.58 0.0M
2022-01-12 32.50 32.55 32.13 32.18 0.0M
2022-01-11 32.49 33.00 32.49 32.64 0.0M
2022-01-10 33.35 33.35 32.22 32.33 0.0M
2022-01-07 32.29 33.12 32.29 33.12 0.0M
2022-01-06 32.10 32.48 32.10 32.33 0.0M
2022-01-05 32.45 32.58 32.16 32.16 0.0M
2022-01-04 32.68 32.70 32.54 32.64 0.0M
2022-01-03 32.42 32.79 32.26 32.63 0.0M