19,93 <%= Resources.Global.txtDown %>
Opdateret 16:55:07
Ændring % -0,70% Fald i aktiekurs
Ændring -0,14 Fald i aktiekurs
Volume 1.271.756
Høj 20,13
Lav 19,85
Åben 20,08
ISIN FR0000124141
Seneste luk 20,07
# af aktier 563,36M
Markedsværdi 11.228M 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
 
  19,93 2,7% Stigning i aktiekurs 3,4% Stigning i aktiekurs -0,9% Fald i aktiekurs -5,3% Fald i aktiekurs 0,7% Stigning i aktiekurs

Kurshistorik: Veolia Environ

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
22-05-2018
20,01
20,20
19,90
20,07
1.400.041
20,08
0
21-05-2018
19,98
20,11
19,95
20,00
885.560
20,02
0
18-05-2018
19,75
20,03
19,73
19,95
2.904.773
19,94
0
17-05-2018
19,48
19,79
19,42
19,68
2.088.337
19,67
0
16-05-2018
19,59
19,72
19,34
19,41
1.673.837
19,46
0
15-05-2018
19,73
19,80
19,58
19,63
2.043.975
19,63
0
14-05-2018
19,93
19,96
19,60
19,73
2.024.148
19,73
0
11-05-2018
20,69
20,71
20,48
20,71
2.332.896
20,63
0
10-05-2018
20,54
20,74
20,45
20,66
1.556.254
20,62
0
09-05-2018
20,55
20,65
20,46
20,57
1.511.715
20,56
0
08-05-2018
20,70
20,78
20,52
20,62
1.894.093
20,64
0
07-05-2018
20,36
20,78
20,36
20,77
1.660.609
20,67
0
04-05-2018
20,20
20,43
20,20
20,36
2.189.146
20,34
0
03-05-2018
20,40
20,46
20,14
20,22
4.757.607
20,27
0
02-05-2018
19,59
19,71
19,33
19,71
4.499.669
19,55
0
30-04-2018
19,71
19,76
19,64
19,66
1.385.122
19,68
0
27-04-2018
19,61
19,72
19,52
19,70
1.158.251
19,66
0
26-04-2018
19,15
19,64
19,13
19,60
2.336.223
19,49
0
25-04-2018
19,21
19,28
19,14
19,18
1.101.323
19,19
0
24-04-2018
19,30
19,47
19,19
19,30
1.477.522
19,30
0
23-04-2018
19,25
19,29
19,14
19,28
1.390.925
19,23
0
20-04-2018
19,38
19,45
19,22
19,31
1.278.104
19,32
0
19-04-2018
19,32
19,55
19,32
19,42
1.339.265
19,41
0
18-04-2018
19,20
19,46
19,20
19,36
1.831.308
19,36
0
17-04-2018
19,20
19,39
19,16
19,22
1.718.232
19,25
0
16-04-2018
19,15
19,17
19,04
19,16
1.105.171
19,13
0
13-04-2018
19,04
19,14
18,95
19,14
1.105.703
19,07
0
12-04-2018
18,84
19,02
18,75
19,02
1.792.687
18,94
0
11-04-2018
19,25
19,27
18,75
18,78
2.620.367
18,92
0
10-04-2018
19,47
19,49
19,07
19,26
1.791.547
19,22
0
09-04-2018
19,32
19,47
19,28
19,39
1.222.508
19,40
0
06-04-2018
19,24
19,46
19,20
19,33
1.467.660
19,35
0
05-04-2018
19,26
19,29
19,16
19,16
2.184.943
19,20
0
04-04-2018
19,17
19,17
18,96
19,06
1.253.103
19,06
0
03-04-2018
19,12
19,27
19,05
19,14
1.686.094
19,17
0
29-03-2018
19,26
19,36
19,11
19,25
1.762.470
19,25
0
28-03-2018
18,89
19,25
18,77
19,25
1.941.610
19,25
0
27-03-2018
18,85
18,97
18,78
18,89
1.474.369
18,88
0
26-03-2018
18,85
18,93
18,57
18,66
1.419.465
18,72
0
23-03-2018
18,67
18,84
18,61
18,81
2.410.514
18,73
0
22-03-2018
19,04
19,13
18,69
18,83
1.617.922
18,85
0
21-03-2018
18,94
19,24
18,93
19,06
1.647.190
19,06
0
20-03-2018
19,20
19,24
18,85
18,92
2.401.522
18,96
0
19-03-2018
19,45
19,48
19,15
19,22
1.814.556
19,25
0
16-03-2018
19,37
19,51
19,35
19,49
2.983.203
19,45
0
15-03-2018
19,44
19,46
19,32
19,32
2.102.939
19,36
0
14-03-2018
19,29
19,48
19,26
19,37
2.222.342
19,35
0
13-03-2018
19,50
19,57
19,31
19,36
5.316.861
19,43
0
12-03-2018
20,05
20,21
19,90
19,91
1.704.674
20,00
0
09-03-2018
19,63
19,90
19,62
19,78
1.967.057
19,76
0
08-03-2018
19,46
19,79
19,40
19,66
1.899.101
19,64
0
07-03-2018
19,44
19,52
19,25
19,42
2.154.973
19,40
0
06-03-2018
19,16
19,26
19,10
19,21
1.365.088
19,19
0
05-03-2018
18,99
19,20
18,91
19,08
2.157.424
19,06
0
02-03-2018
19,55
19,62
18,94
19,02
2.687.076
19,15
0
01-03-2018
19,97
20,01
19,66
19,66
2.638.680
19,73
0
28-02-2018
20,01
20,09
19,89
19,97
1.538.015
19,99
0
27-02-2018
20,33
20,40
20,01
20,06
1.819.396
20,17
0
26-02-2018
20,19
20,27
19,98
20,13
1.556.993
20,12
0

Copyright Euroinvestor A/S 2018  Disclaimer Cookie- og privatlivspolitik
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
23. maj 2018 17:10:17
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20180515.2 - EUROWEB2 - 2018-05-23 17:10:17 - 2018-05-23 17:10:17 - 1 - Website: OKAY