19,24 <%= Resources.Global.txtUp %>
Opdateret 14:03:20
Ændring % 0,34% Stigning i aktiekurs
Ændring 0,07 Stigning i aktiekurs
Volume 708.860
Høj 19,27
Lav 19,07
Åben € 19,21
ISIN FR0000124141
Seneste luk € 19,17
# af aktier 519,65M
Markedsværdi 9.995,53M 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
 
  19,24 0,0% Fald i aktiekurs 1,8% Stigning i aktiekurs 10,5% Stigning i aktiekurs 31,2% Stigning i aktiekurs 37,4% Stigning i aktiekurs

Kurshistorik: Veolia Environ

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
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
01-05-2015
18,86
19,02
18,61
18,92
2.838.471
18,87
3.816
30-04-2015
18,86
19,02
18,61
18,92
2.838.471
18,87
3.816
29-04-2015
19,52
19,65
18,82
18,90
2.793.579
19,11
2.077
28-04-2015
19,62
19,64
19,37
19,54
2.533.677
19,52
5.235
27-04-2015
19,59
19,68
19,27
19,62
2.422.203
19,55
5.406
24-04-2015
19,12
19,59
19,00
19,56
2.651.015
19,43
4.885
23-04-2015
19,04
19,18
18,86
19,02
2.153.914
19,01
4.247
22-04-2015
19,16
19,29
18,96
19,07
2.209.368
19,07
3.917
21-04-2015
19,11
19,35
19,00
19,18
1.871.917
19,17
4.130
20-04-2015
19,00
19,20
18,88
19,08
2.181.570
19,02
4.470
17-04-2015
18,99
19,24
18,83
18,99
3.275.723
19,01
5.381
16-04-2015
19,00
19,05
18,76
19,00
1.515.898
18,95
3.198
15-04-2015
18,75
19,07
18,69
19,00
1.926.512
18,94
4.036
14-04-2015
18,81
18,92
18,61
18,69
1.707.662
18,74
3.529
13-04-2015
18,80
18,88
18,71
18,83
1.564.093
18,81
3.819
10-04-2015
18,66
18,82
18,60
18,82
2.394.227
18,76
4.622
09-04-2015
18,21
18,59
18,14
18,59
3.179.078
18,47
5.892
08-04-2015
18,00
18,16
17,92
18,08
2.442.322
18,09
4.876
07-04-2015
17,76
18,14
17,70
17,96
2.633.972
17,99
5.078
02-04-2015
17,60
17,68
17,52
17,62
1.362.613
17,61
3.468
01-04-2015
17,53
17,76
17,48
17,64
2.956.026
17,64
6.120
31-03-2015
17,91
18,04
17,62
17,62
3.107.271
17,78
5.502
30-03-2015
18,10
18,17
17,93
17,98
2.355.719
18,02
4.782
27-03-2015
17,56
18,13
17,55
18,07
5.000.355
17,96
8.717
26-03-2015
17,69
17,70
17,42
17,54
3.560.635
17,55
6.208
25-03-2015
17,55
17,71
17,46
17,70
3.595.525
17,62
5.171
24-03-2015
17,55
17,64
17,49
17,58
2.497.429
17,57
5.521
23-03-2015
17,49
17,62
17,42
17,57
2.320.391
17,53
5.370
20-03-2015
17,46
17,62
17,41
17,51
6.265.895
17,52
6.606
19-03-2015
17,44
17,56
17,33
17,44
3.381.446
17,46
6.130
18-03-2015
17,33
17,41
17,22
17,39
2.465.308
17,33
5.572
17-03-2015
17,40
17,41
17,22
17,32
2.697.459
17,31
4.595
16-03-2015
17,35
17,46
17,28
17,40
3.275.167
17,37
4.831
13-03-2015
17,30
17,42
17,16
17,30
2.921.888
17,30
6.267
12-03-2015
17,10
17,32
17,04
17,30
3.418.953
17,20
5.513
11-03-2015
17,02
17,10
17,01
17,08
3.708.205
17,06
5.388
10-03-2015
17,00
17,08
16,81
16,98
2.284.348
16,96
4.276
09-03-2015
16,96
17,01
16,80
17,00
2.320.239
16,96
4.701
06-03-2015
17,09
17,14
17,02
17,02
3.356.345
17,08
6.354
05-03-2015
17,02
17,10
16,99
17,08
2.065.148
17,06
4.494
04-03-2015
16,98
17,01
16,73
17,00
4.068.528
16,92
7.283
03-03-2015
17,14
17,16
16,88
16,92
5.851.879
17,01
11.026
02-03-2015
17,48
17,66
17,39
17,44
3.104.815
17,52
7.093
27-02-2015
17,00
17,40
16,98
17,40
3.268.287
17,29
6.453
26-02-2015
17,20
17,21
16,40
16,98
4.946.378
16,83
8.936
25-02-2015
17,14
17,18
16,62
16,84
4.553.529
16,91
8.371

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.
 
29. maj 2015 14:18:43
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: ReleaseBuild_20150528.1 - EUROWEB6 - 2015-05-29 14:18:43 - 2015-05-29 14:18:43 - 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