18,95 <%= Resources.Global.txtDown %>
Opdateret 17:37:04
Ændring % -2,12% Fald i aktiekurs
Ændring -0,41 Fald i aktiekurs
Volume 2.566.929
Høj 19,33
Lav 18,91
Åben € 19,32
ISIN FR0000124141
Seneste luk € 19,36
# af aktier 519,65M
Markedsværdi 9.844,83M EUR
I dag

Market closed
Veolia Environ
Markedet er lukket, åbner klokken 09:00
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  18,95 -0,5% Fald i aktiekurs -4,6% Fald i aktiekurs 11,6% Stigning i aktiekurs 17,9% Stigning i aktiekurs 4,9% Stigning i aktiekurs

Kurshistorik: Veolia Environ

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
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
16-05-2017
19,17
19,21
19,05
19,09
1.892.257
19,11
5.605
15-05-2017
19,10
19,24
18,97
19,20
2.481.163
19,11
7.551
12-05-2017
18,85
19,10
19,10
19,10
2.808.006
19,00
7.282
11-05-2017
19,06
19,06
18,77
18,85
2.787.361
18,87
7.599
10-05-2017
18,71
19,02
18,71
19,00
3.047.689
18,90
7.668
09-05-2017
18,67
18,73
18,55
18,68
3.316.131
18,65
8.144
08-05-2017
18,90
18,97
18,63
18,63
3.880.661
18,73
9.284
05-05-2017
18,55
18,79
18,51
18,78
3.599.476
18,67
10.042
04-05-2017
17,80
18,78
17,76
18,61
7.387.005
18,40
17.933
03-05-2017
17,65
17,68
17,39
17,53
2.314.835
17,52
5.936
02-05-2017
17,42
17,65
17,29
17,61
2.810.106
17,55
7.576
28-04-2017
17,39
17,50
17,24
17,44
2.542.608
17,41
6.870
27-04-2017
17,39
17,50
17,34
17,46
2.278.814
17,46
6.628
26-04-2017
17,49
17,54
17,40
17,45
2.684.646
17,46
6.498
25-04-2017
17,46
17,57
17,36
17,50
2.855.305
17,49
6.891
24-04-2017
17,50
17,69
17,15
17,45
6.820.664
17,39
16.628
21-04-2017
17,15
17,67
16,89
17,66
6.449.265
17,41
12.849
20-04-2017
17,17
17,26
17,04
17,16
4.007.680
17,16
8.034
19-04-2017
17,00
17,10
16,94
17,06
2.950.366
17,03
6.597
18-04-2017
17,09
17,12
16,78
17,01
2.617.325
16,95
6.173
13-04-2017
17,10
17,14
16,93
17,09
2.293.073
17,04
5.836
12-04-2017
17,06
17,22
16,98
17,15
2.737.314
17,15
6.755
11-04-2017
17,19
17,22
16,92
17,06
3.344.597
17,08
7.924
10-04-2017
17,39
17,43
17,21
17,21
1.943.579
17,26
4.657
07-04-2017
17,33
17,42
17,26
17,40
1.335.035
17,35
3.803
06-04-2017
17,21
17,42
17,19
17,37
1.532.401
17,34
3.851
05-04-2017
17,20
17,38
17,20
17,27
2.030.172
17,28
5.005
04-04-2017
17,40
17,47
17,19
17,23
2.510.248
17,28
6.195
03-04-2017
17,60
17,66
17,34
17,34
2.555.472
17,43
6.240
31-03-2017
17,31
17,56
17,29
17,56
2.853.295
17,48
6.049
30-03-2017
17,30
17,36
17,18
17,30
3.877.977
17,29
8.355
29-03-2017
17,12
17,15
16,90
17,04
2.259.633
17,03
5.438
28-03-2017
17,00
17,18
16,98
17,05
2.770.316
17,06
7.248

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.
 
27. juni 2017 17:53:36
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170623.1 - EUROWEB6 - 2017-06-27 17:53:36 - 2017-06-27 17:53:36 - 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