20,21 <%= Resources.Global.txtUp %>
Opdateret 12-02-2016
Ændring % 1,33% Stigning i aktiekurs
Ændring 0,27 Stigning i aktiekurs
Volume 1.788.541
Høj 20,21
Lav 19,89
Åben € 20,07
ISIN FR0000124141
Seneste luk € 19,95
# af aktier 519,65M
Markedsværdi 10.502M 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
 
  20,21 -5,5% Fald i aktiekurs -4,1% Fald i aktiekurs -5,8% Fald i aktiekurs -1,1% Fald i aktiekurs 23,0% Stigning i aktiekurs

Kurshistorik: Veolia Environ

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
12-02-2016
20,06
20,21
19,89
20,21
1.788.541
20,10
4.487
11-02-2016
20,46
20,46
19,93
19,94
3.225.600
20,08
5.699
10-02-2016
20,61
21,05
20,55
20,70
2.377.564
20,78
4.502
09-02-2016
20,72
20,84
20,19
20,48
2.516.915
20,49
4.490
08-02-2016
21,42
21,50
20,68
20,71
3.028.578
20,89
5.942
05-02-2016
21,79
21,96
21,30
21,39
2.485.272
21,51
5.017
04-02-2016
22,28
22,28
21,78
21,86
1.655.815
21,93
3.351
03-02-2016
22,34
22,46
21,94
22,08
1.899.837
22,23
4.379
02-02-2016
22,64
22,66
22,26
22,36
1.767.597
22,36
4.347
01-02-2016
22,25
22,67
22,19
22,67
2.256.973
22,47
6.548
29-01-2016
21,86
22,20
21,80
22,20
1.798.887
22,05
3.782
28-01-2016
21,66
21,90
21,46
21,60
1.584.705
21,69
3.416
27-01-2016
21,50
21,77
21,40
21,77
1.496.050
21,62
3.456
26-01-2016
21,14
21,54
20,94
21,50
2.532.201
21,28
6.191
25-01-2016
21,32
21,49
21,20
21,37
1.621.789
21,37
4.428
22-01-2016
21,00
21,30
20,94
21,25
2.041.902
21,16
4.915
21-01-2016
20,58
20,78
20,33
20,76
3.393.112
20,58
5.252
20-01-2016
20,64
20,94
20,44
20,60
2.410.989
20,62
4.791
19-01-2016
20,80
21,06
20,66
21,02
2.022.118
20,88
4.445
18-01-2016
20,53
20,70
20,34
20,52
1.576.217
20,51
4.330
15-01-2016
21,07
21,17
20,44
20,59
2.452.103
20,69
4.596
14-01-2016
21,50
21,56
20,94
21,08
3.065.089
21,13
6.809
13-01-2016
21,79
22,01
21,70
21,74
1.942.897
21,81
4.997
12-01-2016
21,37
21,76
21,22
21,65
2.948.881
21,58
6.970
11-01-2016
21,12
21,62
20,93
21,31
2.126.103
21,31
5.476
08-01-2016
21,22
21,55
21,16
21,16
2.563.178
21,35
6.275
07-01-2016
20,95
21,30
20,82
21,22
2.530.595
21,05
6.263
06-01-2016
21,56
21,70
21,22
21,41
1.578.213
21,39
4.583
05-01-2016
21,56
21,78
21,11
21,52
2.200.281
21,37
6.134
04-01-2016
21,56
21,72
21,21
21,56
2.099.674
21,53
5.251
01-01-2016
21,94
22,10
21,70
21,86
459.922
21,88
1.143
30-12-2015
22,02
22,26
22,00
22,06
1.173.936
22,13
3.920
29-12-2015
21,47
22,20
21,47
22,06
2.096.640
22,04
6.488
28-12-2015
21,38
21,58
21,25
21,36
1.586.353
21,46
3.402
24-12-2015
21,36
21,38
21,16
21,38
279.358
21,28
1.096
23-12-2015
21,12
21,35
20,90
21,30
1.459.953
21,14
4.216
22-12-2015
21,50
21,50
20,92
20,98
1.783.811
21,06
4.661
21-12-2015
21,56
21,76
21,41
21,41
1.751.493
21,57
4.632
18-12-2015
21,93
22,11
21,54
21,54
4.198.059
21,69
6.080
17-12-2015
22,23
22,65
22,02
22,09
2.258.174
22,23
5.246
16-12-2015
21,85
21,98
21,74
21,88
1.921.487
21,83
4.551
15-12-2015
21,92
21,95
21,48
21,87
3.012.028
21,76
8.289
14-12-2015
21,68
21,94
21,23
21,76
4.058.002
21,68
8.766
11-12-2015
21,62
21,63
21,12
21,12
2.156.071
21,24
4.404
10-12-2015
21,64
21,83
21,47
21,58
1.678.305
21,63
4.880
09-12-2015
21,63
21,85
21,60
21,63
2.037.647
21,68
4.648
08-12-2015
22,00
22,06
21,60
21,63
1.461.386
21,76
3.651
07-12-2015
21,88
22,19
21,82
22,06
1.264.880
22,07
3.662
04-12-2015
21,97
22,02
21,69
21,88
1.924.010
21,87
4.871
03-12-2015
22,48
22,82
21,88
22,08
2.864.535
22,32
5.208
02-12-2015
22,60
22,86
22,42
22,50
1.383.932
22,59
3.870
01-12-2015
22,70
22,80
22,38
22,48
1.735.230
22,56
5.398
30-11-2015
22,70
22,83
22,46
22,69
2.047.077
22,68
5.480
27-11-2015
22,72
22,98
22,52
22,89
1.748.691
22,83
5.210
26-11-2015
21,86
22,86
21,86
22,76
1.928.735
22,56
5.379
25-11-2015
21,70
22,14
21,68
21,86
1.450.418
21,90
4.118
24-11-2015
22,09
22,16
21,66
21,70
2.012.882
21,81
4.983
23-11-2015
22,30
22,44
22,18
22,22
1.186.886
22,28
2.088
20-11-2015
22,30
22,36
22,00
22,32
1.737.388
22,21
5.027
19-11-2015
22,06
22,38
22,02
22,26
1.471.382
22,26
3.816
18-11-2015
22,15
22,16
21,82
21,90
1.439.118
21,96
3.565
17-11-2015
22,00
22,28
21,99
22,22
2.326.482
22,14
6.279
16-11-2015
21,26
21,78
21,12
21,76
1.042.982
21,63
2.666

Copyright Euroinvestor A/S 2016  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
14. februar 2016 21:55:48
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20160212.1 - EUROWEB3 - 2016-02-14 21:55:48 - 2016-02-14 21:55:48 - 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