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
2023-12-29 28.72 28.72 28.69 28.69 0.0M
2023-12-28 28.63 28.67 28.46 28.65 0.0M
2023-12-27 29.10 29.15 28.69 28.69 0.0M
2023-12-22 29.12 29.15 29.01 29.03 0.0M
2023-12-21 29.10 29.16 28.95 29.09 0.0M
2023-12-20 29.39 29.39 29.16 29.27 0.0M
2023-12-19 29.12 29.32 29.12 29.32 0.0M
2023-12-18 29.51 29.51 29.05 29.05 0.0M
2023-12-15 29.87 30.00 29.71 29.71 0.0M
2023-12-14 29.69 30.15 29.60 29.93 0.0M
2023-12-13 29.20 29.32 29.14 29.14 0.0M
2023-12-12 29.55 29.60 29.13 29.14 0.0M
2023-12-11 29.52 29.52 29.37 29.42 0.0M
2023-12-08 29.19 29.56 29.19 29.56 0.0M
2023-12-07 29.48 29.48 29.20 29.22 0.0M
2023-12-06 29.31 29.48 29.08 29.46 0.0M
2023-12-05 28.88 29.78 28.85 29.78 0.0M
2023-12-04 28.95 29.19 28.87 28.92 0.0M
2023-12-01 29.09 29.09 28.90 28.96 0.0M
2023-11-30 28.75 29.05 28.75 28.91 0.0M
2023-11-29 28.65 28.86 28.62 28.69 0.0M
2023-11-28 28.36 28.46 28.30 28.40 0.0M
2023-11-27 28.36 28.37 28.26 28.26 0.0M
2023-11-24 28.09 28.29 28.09 28.25 0.0M
2023-11-23 27.90 28.07 27.83 28.07 0.0M
2023-11-22 27.91 27.94 27.80 27.80 0.0M
2023-11-21 27.92 28.01 27.82 27.83 0.0M
2023-11-20 28.15 28.15 27.90 27.90 0.0M
2023-11-17 27.97 28.10 27.94 28.04 0.0M
2023-11-16 27.61 27.86 27.50 27.50 0.0M
2023-11-15 27.68 27.80 27.48 27.54 0.0M
2023-11-14 26.86 27.52 26.86 27.52 0.0M
2023-11-13 26.97 27.17 26.82 26.82 0.0M
2023-11-10 26.64 27.03 26.64 27.03 0.0M
2023-11-09 26.36 26.95 26.36 26.88 0.0M
2023-11-08 26.46 26.46 26.13 26.21 0.0M
2023-11-07 26.58 26.60 26.56 26.60 0.0M
2023-11-06 26.92 26.92 26.55 26.58 0.0M
2023-11-03 26.72 27.06 26.71 26.89 0.0M
2023-11-02 26.48 26.63 26.48 26.59 0.0M
2023-11-01 25.98 26.32 25.98 26.23 0.0M
2023-10-31 25.59 25.81 25.59 25.81 0.0M
2023-10-30 25.80 25.80 25.50 25.55 0.0M
2023-10-27 25.64 25.83 25.60 25.60 0.0M
2023-10-26 25.39 25.72 25.39 25.58 0.0M
2023-10-25 25.41 25.48 25.24 25.42 0.0M
2023-10-24 25.29 25.73 25.23 25.68 0.0M
2023-10-23 25.19 25.28 24.88 25.21 0.0M
2023-10-20 25.31 25.36 25.18 25.30 0.0M
2023-10-19 25.71 25.80 25.58 25.76 0.0M
2023-10-18 26.00 26.01 25.74 25.88 0.0M
2023-10-17 26.35 26.42 26.13 26.22 0.0M
2023-10-16 26.00 26.15 25.69 26.07 0.0M
2023-10-13 26.54 26.75 26.25 26.30 0.0M
2023-10-12 26.93 27.07 26.61 26.66 0.0M
2023-10-11 27.12 27.30 26.69 26.77 0.0M
2023-10-10 26.87 27.25 26.87 27.18 0.0M
2023-10-09 26.37 26.54 26.35 26.54 0.0M
2023-10-06 26.39 26.45 26.05 26.45 0.0M
2023-10-05 26.45 26.45 26.24 26.39 0.0M
2023-10-04 26.07 26.73 26.07 26.30 0.0M
2023-10-03 26.43 26.46 26.00 26.19 0.0M
2023-10-02 27.65 27.65 26.56 26.59 0.0M
2023-09-29 27.32 27.87 27.32 27.46 0.0M
2023-09-28 27.69 27.69 27.23 27.28 0.0M
2023-09-27 28.05 28.06 27.53 27.65 0.0M
2023-09-26 28.14 28.42 27.90 28.27 0.0M
2023-09-25 28.43 28.57 28.23 28.24 0.0M
2023-09-22 28.75 28.75 28.48 28.53 0.0M
2023-09-21 29.39 29.39 29.21 29.21 0.0M
2023-09-20 29.53 29.68 29.46 29.62 0.0M
2023-09-19 29.30 29.50 29.30 29.50 0.0M
2023-09-18 29.47 29.47 29.18 29.30 0.0M
2023-09-15 29.41 29.62 29.41 29.53 0.0M
2023-09-14 28.87 29.26 28.78 29.26 0.0M
2023-09-13 28.91 28.91 28.25 28.83 0.0M
2023-09-12 29.00 29.21 28.89 28.96 0.0M
2023-09-11 28.87 29.03 28.85 28.89 0.0M
2023-09-08 28.47 28.79 28.19 28.76 0.0M
2023-09-07 27.76 28.33 27.76 28.32 0.0M
2023-09-06 27.77 27.77 27.52 27.76 0.0M
2023-09-05 28.08 28.08 27.79 27.89 0.0M
2023-09-04 28.72 28.86 28.38 28.38 0.0M
2023-09-01 28.72 28.80 28.60 28.62 0.0M
2023-08-31 28.60 28.91 28.60 28.90 0.0M
2023-08-30 28.37 28.52 28.26 28.42 0.0M
2023-08-29 28.54 28.54 28.37 28.51 0.0M
2023-08-28 28.29 28.38 28.29 28.31 0.0M
2023-08-25 27.84 28.18 27.84 28.07 0.0M
2023-08-24 28.32 28.32 27.85 27.88 0.0M
2023-08-23 28.21 28.28 27.99 27.99 0.0M
2023-08-22 28.10 28.14 27.96 27.96 0.0M
2023-08-21 27.55 27.85 27.55 27.65 0.0M
2023-08-18 27.40 27.62 27.40 27.62 0.0M
2023-08-17 27.83 27.83 27.47 27.47 0.0M
2023-08-16 27.67 27.98 27.60 27.95 0.0M
2023-08-15 28.14 28.14 27.67 27.76 0.0M
2023-08-14 28.03 28.20 28.00 28.19 0.0M
2023-08-11 28.21 28.21 28.01 28.01 0.0M
2023-08-10 27.95 28.36 27.91 28.36 0.0M
2023-08-09 28.01 28.10 27.55 27.77 0.0M
2023-08-08 27.88 27.88 27.50 27.81 0.0M
2023-08-07 27.75 27.80 27.30 27.64 0.0M
2023-08-04 27.69 27.95 27.49 27.79 0.0M
2023-08-03 28.46 28.46 27.58 27.85 0.0M
2023-08-02 28.88 28.97 28.70 28.89 0.0M
2023-08-01 29.60 29.60 29.17 29.20 0.0M
2023-07-31 29.64 29.71 29.55 29.64 0.0M
2023-07-28 29.77 29.80 29.66 29.74 0.0M
2023-07-27 29.80 30.11 29.80 29.81 0.0M
2023-07-26 29.64 29.77 29.46 29.77 0.0M
2023-07-25 29.54 29.62 29.50 29.60 0.0M
2023-07-24 29.56 29.95 29.47 29.64 0.0M
2023-07-21 29.59 29.78 29.55 29.70 0.0M
2023-07-20 29.33 29.60 29.33 29.55 0.0M
2023-07-19 29.40 29.45 29.23 29.25 0.0M
2023-07-18 28.91 29.18 28.91 29.05 0.0M
2023-07-17 29.17 29.42 28.90 28.91 0.0M
2023-07-14 29.56 29.66 29.37 29.43 0.0M
2023-07-13 29.28 29.58 29.28 29.43 0.0M
2023-07-12 28.85 29.23 28.77 29.18 0.0M
2023-07-11 28.71 28.84 28.67 28.84 0.0M
2023-07-10 28.39 29.50 28.39 29.50 0.0M
2023-07-07 28.34 28.82 28.16 28.82 0.0M
2023-07-06 28.60 29.42 28.40 29.42 0.0M
2023-07-05 29.00 29.42 28.75 29.42 0.0M
2023-07-04 29.30 29.86 29.10 29.86 0.0M
2023-07-03 29.16 29.36 28.95 28.95 0.0M
2023-06-30 28.80 29.81 28.74 29.81 0.0M
2023-06-29 28.62 28.85 28.58 28.85 0.0M
2023-06-28 28.64 28.64 28.62 28.62 0.0M
2023-06-27 28.41 28.52 28.18 28.52 0.0M
2023-06-26 28.21 29.09 28.00 29.09 0.0M
2023-06-23 28.61 29.30 28.11 29.30 0.0M
2023-06-22 28.59 29.82 28.53 29.82 0.0M
2023-06-21 28.47 29.82 28.47 29.82 0.0M
2023-06-20 28.53 28.85 28.42 28.42 0.0M
2023-06-19 29.10 29.13 28.50 28.50 0.0M
2023-06-16 28.92 29.28 28.90 29.23 0.0M
2023-06-15 29.14 29.14 28.72 29.01 0.0M
2023-06-14 29.23 29.28 29.04 29.04 0.0M
2023-06-13 29.00 29.03 28.84 28.89 0.0M
2023-06-12 29.06 29.22 29.00 29.22 0.0M
2023-06-09 28.59 28.76 28.03 28.03 0.0M
2023-06-08 28.56 28.61 28.00 28.00 0.0M
2023-06-07 28.56 29.00 28.43 29.00 0.0M
2023-06-06 28.10 28.41 28.10 28.25 0.0M
2023-06-05 28.09 28.23 27.80 27.80 0.0M
2023-06-02 27.93 27.99 27.64 27.77 0.0M
2023-06-01 27.67 27.93 27.53 27.93 0.0M
2023-05-31 27.30 28.07 27.30 27.49 0.0M
2023-05-30 27.29 27.40 27.07 27.07 0.0M
2023-05-29 27.24 27.24 26.87 26.87 0.0M
2023-05-26 27.13 27.13 26.73 26.87 0.0M
2023-05-25 26.81 27.32 26.76 27.01 0.0M
2023-05-24 27.45 27.50 26.76 27.50 0.1M
2023-05-23 27.96 28.04 27.15 27.15 0.0M
2023-05-22 28.23 28.45 27.55 27.55 0.0M
2023-05-19 27.90 28.30 27.90 28.21 0.0M
2023-05-18 27.93 28.10 27.74 28.00 0.0M
2023-05-17 27.85 27.85 27.58 27.58 0.0M
2023-05-16 27.90 27.99 27.04 27.04 0.0M
2023-05-15 27.81 28.06 27.51 27.51 0.0M
2023-05-12 27.97 28.04 27.77 28.00 0.0M
2023-05-11 27.97 28.09 27.79 27.93 0.0M
2023-05-10 27.70 27.91 27.70 27.80 0.0M
2023-05-09 27.29 27.55 27.02 27.55 0.0M
2023-05-08 28.25 28.32 28.12 28.16 0.0M
2023-05-05 27.97 28.49 27.97 28.12 0.0M
2023-05-04 27.81 28.37 27.68 27.88 0.0M
2023-05-03 28.57 28.68 28.49 28.63 0.0M
2023-05-02 28.92 28.92 28.42 28.42 0.0M
2023-04-28 28.74 28.74 28.50 28.71 0.0M
2023-04-27 28.60 28.83 28.60 28.64 0.0M
2023-04-26 28.50 28.82 28.50 28.65 0.0M
2023-04-25 29.16 29.16 28.68 28.81 0.0M
2023-04-24 29.35 29.45 29.28 29.29 0.0M
2023-04-21 29.29 29.40 29.29 29.40 0.0M
2023-04-20 29.26 29.26 28.91 29.04 0.0M
2023-04-19 29.06 29.36 29.06 29.23 0.0M
2023-04-18 29.23 29.27 29.04 29.04 0.0M
2023-04-17 29.11 29.11 28.87 29.06 0.0M
2023-04-14 29.30 29.34 28.99 28.99 0.0M
2023-04-13 29.29 29.37 29.05 29.37 0.0M
2023-04-12 29.30 29.63 29.24 29.39 0.0M
2023-04-11 29.06 29.30 28.95 29.18 0.0M
2023-04-06 28.61 28.89 28.50 28.70 0.0M
2023-04-05 28.46 29.31 28.18 29.31 0.0M
2023-04-04 28.59 28.73 28.52 28.56 0.0M
2023-04-03 28.57 28.71 28.25 28.71 0.0M
2023-03-31 28.25 28.58 28.25 28.44 0.0M
2023-03-30 28.06 28.39 27.99 28.31 0.0M
2023-03-29 27.11 27.71 27.11 27.62 0.0M
2023-03-28 26.70 26.96 26.64 26.91 0.0M
2023-03-27 26.57 26.66 26.51 26.57 0.0M
2023-03-24 26.65 26.65 25.87 26.10 0.0M
2023-03-23 26.97 26.97 26.55 26.89 0.0M
2023-03-22 26.94 27.31 26.94 27.04 0.0M
2023-03-21 26.89 27.36 26.89 27.06 0.0M
2023-03-20 26.32 26.58 25.80 26.58 0.0M
2023-03-17 27.22 27.30 26.20 26.44 0.0M
2023-03-16 27.17 27.22 26.47 27.11 0.0M
2023-03-15 27.37 27.37 26.35 26.47 0.0M
2023-03-14 26.95 27.45 26.74 27.37 0.0M
2023-03-13 27.44 27.50 26.62 26.84 0.0M
2023-03-10 27.72 27.73 27.32 27.47 0.0M
2023-03-09 28.07 28.17 27.81 28.10 0.0M
2023-03-08 27.74 28.19 27.74 28.11 0.0M
2023-03-07 28.29 28.56 27.92 27.97 0.0M
2023-03-06 28.51 28.65 28.29 28.31 0.0M
2023-03-03 28.14 28.41 28.13 28.30 0.0M
2023-03-02 28.14 28.14 27.05 27.89 0.0M
2023-03-01 28.25 28.34 27.81 27.81 0.0M
2023-02-28 28.61 28.88 28.33 28.33 0.0M
2023-02-27 28.55 28.89 28.52 28.72 0.0M
2023-02-24 28.60 28.60 28.27 28.33 0.0M
2023-02-23 28.46 28.50 28.33 28.45 0.0M
2023-02-22 28.42 28.42 27.93 28.33 0.0M
2023-02-21 28.81 28.95 28.35 28.46 0.0M
2023-02-20 28.70 28.89 28.64 28.74 0.0M
2023-02-17 28.50 28.62 28.35 28.48 0.0M
2023-02-16 28.65 28.83 28.35 28.54 0.0M
2023-02-15 28.11 28.60 28.10 28.44 0.0M
2023-02-14 28.19 28.32 28.02 28.04 0.0M
2023-02-13 27.71 28.02 27.71 27.96 0.0M
2023-02-10 28.04 28.04 27.41 27.70 0.0M
2023-02-09 28.32 28.43 28.01 28.05 0.0M
2023-02-08 28.20 28.32 28.06 28.06 0.0M
2023-02-07 27.80 27.94 27.50 27.94 0.0M
2023-02-06 27.87 27.91 27.58 27.73 0.0M
2023-02-03 27.81 28.06 27.69 28.06 0.0M
2023-02-02 27.49 28.02 27.49 27.97 0.0M
2023-02-01 27.27 27.27 27.05 27.18 0.0M
2023-01-31 27.34 27.43 27.22 27.22 0.0M
2023-01-30 27.80 27.83 27.43 27.43 0.0M
2023-01-27 27.69 27.72 27.55 27.72 0.0M
2023-01-26 27.91 27.91 27.56 27.68 0.0M
2023-01-25 27.28 27.59 27.26 27.59 0.0M
2023-01-24 27.10 27.33 26.91 27.26 0.1M
2023-01-23 26.96 27.02 26.75 26.82 0.0M
2023-01-20 26.81 26.94 26.58 26.65 0.0M
2023-01-19 27.21 27.21 26.49 26.49 0.0M
2023-01-18 27.10 27.25 27.04 27.22 0.0M
2023-01-17 27.40 27.40 26.92 27.08 0.0M
2023-01-16 27.06 27.52 26.79 27.44 0.0M
2023-01-13 27.20 27.26 26.65 27.01 0.0M
2023-01-12 27.16 27.28 27.04 27.28 0.0M
2023-01-11 26.59 26.97 26.11 26.97 0.0M
2023-01-10 26.60 26.95 26.42 26.95 0.0M
2023-01-09 26.55 27.17 26.46 27.17 0.0M
2023-01-06 26.15 26.67 25.98 26.66 0.0M
2023-01-05 25.93 26.40 25.80 26.40 0.0M
2023-01-04 25.38 25.90 25.38 25.90 0.0M
2023-01-03 24.75 25.20 24.75 24.95 0.0M
2023-01-02 24.36 24.97 24.36 24.97 0.0M