19,57 <%= Resources.Global.txtUp %>
Opdateret 16:54:33
Ændring % 1,03% Stigning i aktiekurs
Ændring 0,20 Stigning i aktiekurs
Volume 747.349
Høj 19,59
Lav 19,39
Åben € 19,42
ISIN FR0000124141
Seneste luk € 19,37
# af aktier 519,65M
Markedsværdi 10.167M EUR
I dag

Veolia Environ
Markedet er åbent (indtil 17:30) - Forsinket 15 min
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  19,57 3,0% Stigning i aktiekurs 0,9% Stigning i aktiekurs 2,5% Stigning i aktiekurs 21,0% Stigning i aktiekurs -0,6% Fald i aktiekurs

Kurshistorik: Veolia Environ

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
15-08-2017
19,12
19,47
19,12
19,37
1.510.667
 
0
14-08-2017
18,93
19,18
18,93
19,12
1.928.501
 
0
11-08-2017
18,98
19,03
18,81
18,90
1.581.134
 
0
10-08-2017
18,97
19,05
18,93
19,05
1.913.160
 
0
09-08-2017
18,99
19,03
18,86
19,00
2.135.670
 
0
08-08-2017
19,02
19,07
18,99
19,07
1.575.726
 
0
07-08-2017
19,10
19,10
18,98
19,00
1.642.813
 
0
04-08-2017
19,00
19,16
18,98
19,06
2.615.672
 
0
03-08-2017
19,03
19,04
18,95
19,00
2.289.041
 
0
02-08-2017
19,10
19,10
18,93
19,02
1.907.878
 
0
01-08-2017
19,13
19,18
18,93
19,10
1.682.365
 
0
31-07-2017
18,59
19,34
18,52
19,06
2.817.634
 
0
28-07-2017
18,73
18,81
18,55
18,68
2.764.794
 
0
27-07-2017
19,10
19,10
18,78
18,81
3.028.422
 
0
26-07-2017
19,10
19,33
19,07
19,13
1.318.836
 
0
25-07-2017
19,08
19,29
19,05
19,08
1.598.259
 
0
24-07-2017
19,16
19,21
19,03
19,10
1.419.419
 
0
21-07-2017
19,23
19,35
19,06
19,12
1.543.633
 
0
20-07-2017
19,30
19,46
19,17
19,23
1.253.350
 
0
19-07-2017
19,21
19,28
19,11
19,23
1.151.423
 
0
18-07-2017
19,22
19,37
19,07
19,12
1.629.414
 
0
17-07-2017
19,40
19,49
19,25
19,26
1.198.253
 
0
14-07-2017
19,47
19,55
19,27
19,40
1.225.220
 
0
13-07-2017
19,35
19,46
19,29
19,40
1.447.973
 
0
12-07-2017
19,08
19,52
19,06
19,36
1.837.945
 
0
11-07-2017
19,22
19,27
18,96
19,02
1.539.595
 
0
10-07-2017
18,95
19,32
18,95
19,18
2.128.110
 
0
07-07-2017
18,68
18,93
18,67
18,91
1.830.561
 
0
06-07-2017
18,58
18,74
18,37
18,59
2.095.072
 
0
05-07-2017
18,68
18,76
18,51
18,58
1.522.041
 
0
04-07-2017
18,71
18,89
18,68
18,68
1.418.354
 
0
03-07-2017
18,60
18,80
18,57
18,74
1.957.319
 
0
30-06-2017
18,55
18,85
18,45
18,50
2.313.548
18,62
6.142
29-06-2017
19,00
19,02
18,48
18,59
2.472.306
18,65
5.878
28-06-2017
18,92
19,18
18,66
18,96
2.891.851
18,92
7.559
27-06-2017
19,32
19,33
18,91
18,95
2.566.929
19,10
6.143
26-06-2017
19,13
19,47
19,11
19,36
2.238.414
19,33
5.211
23-06-2017
18,99
19,10
18,92
19,10
1.292.516
19,04
3.121
22-06-2017
19,02
19,08
18,79
19,08
2.411.930
18,99
5.462
21-06-2017
19,00
19,11
18,94
19,08
1.924.922
19,03
5.377
20-06-2017
19,12
19,25
19,01
19,04
1.873.067
19,09
5.208
19-06-2017
19,40
19,43
19,06
19,06
2.133.252
19,18
5.471
16-06-2017
19,55
19,76
19,18
19,24
4.441.783
19,32
9.569
15-06-2017
19,45
19,49
19,16
19,45
2.864.411
19,34
7.132
14-06-2017
19,19
19,65
19,19
19,51
2.667.960
19,48
6.274
13-06-2017
19,13
19,22
19,07
19,14
1.306.369
19,15
3.344
12-06-2017
19,23
19,27
18,92
19,07
1.824.015
19,10
4.622
09-06-2017
19,39
19,51
19,22
19,27
1.858.794
19,29
4.784
08-06-2017
19,34
19,54
19,23
19,33
2.917.318
19,35
7.594
07-06-2017
19,52
19,73
19,25
19,30
3.384.744
19,44
8.683
06-06-2017
19,46
19,69
19,35
19,64
1.727.222
19,56
4.309
05-06-2017
19,34
19,51
19,33
19,49
1.351.347
19,45
3.733
02-06-2017
19,80
19,86
19,15
19,37
4.492.455
19,43
10.022
01-06-2017
19,62
19,85
19,59
19,70
2.155.299
19,72
6.188
31-05-2017
19,77
19,82
19,59
19,59
3.684.458
19,66
9.098
30-05-2017
19,89
20,00
19,81
19,95
3.254.276
19,92
7.842
29-05-2017
19,86
20,01
19,81
19,97
1.463.642
19,91
4.596
26-05-2017
19,89
19,95
19,75
19,85
1.661.561
19,83
4.462
25-05-2017
19,95
20,15
19,82
19,90
2.552.414
19,96
6.838
24-05-2017
19,70
19,87
19,61
19,87
3.110.019
19,78
7.195
23-05-2017
19,50
19,80
19,46
19,79
3.077.656
19,70
7.843
22-05-2017
19,40
19,59
19,40
19,56
3.116.089
19,51
8.487
19-05-2017
19,04
19,38
18,92
19,34
3.879.342
19,21
10.080
18-05-2017
18,96
19,08
18,84
18,97
2.575.956
18,95
7.215
17-05-2017
18,98
19,11
18,84
18,95
2.524.486
18,96
6.401

Copyright Euroinvestor A/S 2017  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
16. august 2017 17:09:49
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170808.1 - EUROWEB2 - 2017-08-16 17:09:49 - 2017-08-16 17:09:49 - 1 - Website: OKAY