20,33
Opdateret 02:18:20
Ændring % 0,00% Aktiekurs uændret
Ændring 0,00 Aktiekurs uændret
Volume 0
Høj 0
Lav 0
Åben € 0
ISIN FR0000124141
Seneste luk € 20,33
# af aktier 519,65M
Markedsværdi 10.562M EUR
I dag

Market closed
Veolia Environ
Marked er lukket, åbner klokken 09:00
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  20,33 1,2% Stigning i aktiekurs 9,5% Stigning i aktiekurs 7,4% Stigning i aktiekurs 23,7% Stigning i aktiekurs 58,9% Stigning i aktiekurs

Kurshistorik: Veolia Environ

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
31-07-2015
20,22
20,38
20,11
20,32
2.265.311
20,26
5.003
30-07-2015
20,42
20,46
20,05
20,25
2.102.282
20,26
5.518
29-07-2015
20,34
20,57
20,02
20,20
2.999.188
20,24
7.675
28-07-2015
20,12
20,32
20,06
20,23
2.153.202
20,22
3.950
27-07-2015
20,36
20,41
20,08
20,08
2.529.600
20,20
5.895
24-07-2015
20,43
20,66
20,42
20,43
1.794.599
20,51
4.542
23-07-2015
20,00
20,59
20,00
20,50
3.067.361
20,37
6.556
22-07-2015
19,62
19,95
19,52
19,86
1.490.780
19,84
3.991
21-07-2015
19,88
19,98
19,64
19,66
1.902.399
19,79
3.846
20-07-2015
19,95
20,08
19,81
19,88
1.605.965
19,95
3.324
17-07-2015
19,89
20,00
19,82
19,86
2.518.404
19,91
5.248
16-07-2015
19,75
19,98
19,74
19,90
1.732.105
19,89
3.797
15-07-2015
19,38
19,74
19,36
19,70
2.050.984
19,65
4.301
14-07-2015
19,30
19,44
19,27
19,44
1.942.328
19,37
4.172
13-07-2015
19,24
19,48
19,20
19,34
1.826.333
19,36
4.126
10-07-2015
18,75
19,14
18,66
19,07
2.587.609
18,97
5.641
09-07-2015
18,00
18,44
17,95
18,32
2.316.147
18,28
3.899
08-07-2015
17,86
18,05
17,79
17,91
1.628.642
17,92
3.213
07-07-2015
18,18
18,19
17,78
17,81
2.769.279
17,96
5.152
06-07-2015
18,22
18,47
18,05
18,08
2.632.230
18,19
5.051
03-07-2015
18,68
18,78
18,42
18,56
1.519.573
18,58
3.387
02-07-2015
18,57
18,92
18,48
18,64
2.008.592
18,72
4.491
01-07-2015
18,45
18,74
18,27
18,45
2.731.453
18,52
4.760
30-06-2015
18,54
18,79
18,29
18,29
2.874.402
18,48
4.301
29-06-2015
18,31
18,92
18,19
18,65
2.702.867
18,65
5.425
26-06-2015
19,15
19,28
19,00
19,18
1.378.367
19,17
2.794
25-06-2015
19,01
19,32
19,00
19,23
2.822.895
19,20
5.354
24-06-2015
19,20
19,29
19,06
19,20
2.079.038
19,19
4.424
23-06-2015
19,10
19,26
19,04
19,20
2.305.988
19,17
4.533
22-06-2015
18,60
19,00
18,46
18,95
2.841.894
18,80
5.730
19-06-2015
18,02
18,30
17,91
18,14
2.464.244
18,16
4.733
18-06-2015
17,86
18,12
17,57
18,10
2.111.204
17,92
3.744
17-06-2015
18,21
18,22
17,85
17,89
2.097.981
17,96
4.094
16-06-2015
17,86
18,24
17,74
18,17
1.899.238
17,99
4.445
15-06-2015
18,32
18,40
17,88
17,96
3.083.628
18,06
4.973
12-06-2015
18,80
18,90
18,33
18,50
2.365.929
18,61
4.546
11-06-2015
18,44
18,86
18,38
18,80
2.775.240
18,72
5.164
10-06-2015
18,14
18,48
18,07
18,46
2.330.623
18,37
5.338
09-06-2015
18,22
18,27
17,90
18,19
2.371.696
18,12
4.648
08-06-2015
18,58
18,58
18,20
18,30
2.651.766
18,31
5.277
05-06-2015
18,90
19,02
18,55
18,57
2.799.232
18,73
4.903
04-06-2015
19,09
19,16
18,87
18,92
2.342.469
18,98
4.098
03-06-2015
19,00
19,38
18,97
19,23
2.493.682
19,22
4.666
02-06-2015
19,19
19,19
18,84
18,96
1.818.884
19,01
3.642
01-06-2015
19,03
19,29
18,94
19,05
1.995.325
19,14
4.620
29-05-2015
19,20
19,27
18,86
18,92
3.327.932
19,01
4.701
28-05-2015
19,33
19,39
19,05
19,17
1.410.411
19,23
2.609
27-05-2015
19,07
19,39
18,90
19,36
2.042.491
19,20
3.477
26-05-2015
19,18
19,38
18,90
18,96
2.211.492
19,10
4.163
25-05-2015
19,30
19,34
19,08
19,12
252.861
19,17
667
22-05-2015
19,31
19,40
19,20
19,24
1.127.900
19,27
2.448
21-05-2015
19,31
19,37
19,21
19,28
1.391.937
19,28
3.631
20-05-2015
19,20
19,37
19,10
19,34
1.424.518
19,28
3.088
19-05-2015
19,00
19,28
18,99
19,22
1.795.150
19,18
3.899
18-05-2015
18,98
19,03
18,60
18,92
1.305.009
18,84
2.931
15-05-2015
19,09
19,15
18,85
18,97
1.685.840
19,01
3.913
14-05-2015
18,74
19,10
18,59
19,02
1.811.938
18,90
4.335
13-05-2015
18,56
18,90
18,47
18,73
2.749.989
18,74
5.230
12-05-2015
18,51
18,64
18,39
18,48
2.491.475
18,50
4.197
11-05-2015
18,58
18,69
18,46
18,66
1.638.242
18,60
3.784
08-05-2015
18,33
18,55
18,12
18,54
2.709.608
18,36
4.671
07-05-2015
18,00
18,28
17,73
18,21
3.001.555
18,06
5.631
06-05-2015
18,18
18,36
17,97
18,04
3.184.319
18,14
6.087
05-05-2015
18,94
18,96
18,16
18,18
3.679.893
18,54
6.940
04-05-2015
19,04
19,72
18,97
19,55
2.846.844
19,48
5.181

Copyright Euroinvestor A/S 2015  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
3. august 2015 04:54:21
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20150801.1 - EUROWEB1 - 2015-08-03 04:54:21 - 2015-08-03 04:54:21 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x