20,93 <%= Resources.Global.txtUp %>
Opdateret 17:36:59
Ændring % 0,38% Stigning i aktiekurs
Ændring 0,08 Stigning i aktiekurs
Volume 3.144.287
Høj 21,01
Lav 20,70
Åben € 20,77
ISIN FR0000124141
Seneste luk € 20,85
# af aktier 563,36M
Markedsværdi 11.788M 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
 
  20,93 -1,9% Fald i aktiekurs 0,1% Stigning i aktiekurs 6,1% Stigning i aktiekurs 7,6% Stigning i aktiekurs 33,5% Stigning i aktiekurs

Kurshistorik: Veolia Environ

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
14-12-2017
20,90
21,17
20,79
20,85
2.149.355
 
0
13-12-2017
21,22
21,28
20,86
20,93
2.684.937
 
0
12-12-2017
21,12
21,27
21,00
21,19
2.627.247
 
0
11-12-2017
21,33
21,33
20,92
21,12
1.995.746
 
0
08-12-2017
21,49
21,55
21,21
21,33
1.664.796
 
0
07-12-2017
21,46
21,62
21,28
21,42
2.420.943
 
0
06-12-2017
21,12
21,39
21,01
21,35
1.650.843
 
0
05-12-2017
21,22
21,38
21,13
21,22
2.115.646
 
0
04-12-2017
21,22
21,37
21,16
21,22
1.607.917
 
0
01-12-2017
21,23
21,34
20,90
21,08
2.384.188
 
0
30-11-2017
21,31
21,46
21,17
21,26
2.726.680
 
0
29-11-2017
21,18
21,48
21,15
21,31
1.701.600
 
0
28-11-2017
20,96
21,22
20,93
21,13
1.641.783
 
0
27-11-2017
21,02
21,18
20,96
20,97
1.146.680
 
0
24-11-2017
21,05
21,19
21,02
21,04
1.293.675
 
0
23-11-2017
20,86
21,13
20,84
21,05
1.587.049
 
0
22-11-2017
20,83
21,08
20,83
20,88
1.643.062
 
0
21-11-2017
20,91
20,98
20,76
20,85
2.174.627
 
0
20-11-2017
20,96
21,02
20,87
20,92
1.487.481
 
0
17-11-2017
21,01
21,12
20,85
20,97
2.149.409
 
0
16-11-2017
20,99
21,20
20,92
21,05
2.150.963
 
0
15-11-2017
20,80
20,96
20,73
20,90
1.881.865
 
0
14-11-2017
20,99
21,05
20,88
20,91
1.695.328
 
0
13-11-2017
21,04
21,10
20,73
20,95
1.630.320
 
0
10-11-2017
21,02
21,11
20,89
21,04
1.763.543
 
0
09-11-2017
21,01
21,13
20,90
21,02
2.305.724
 
0
08-11-2017
20,70
21,10
20,69
21,01
3.034.194
 
0
07-11-2017
20,53
20,83
20,44
20,68
2.585.823
 
0
06-11-2017
20,48
20,63
20,46
20,53
1.665.388
 
0
03-11-2017
20,43
20,56
20,40
20,48
1.191.654
 
0
02-11-2017
20,44
20,51
20,34
20,42
1.412.716
 
0
01-11-2017
20,36
20,56
20,34
20,40
1.428.964
 
0
31-10-2017
20,31
20,49
20,29
20,34
1.323.995
 
0
30-10-2017
20,27
20,40
20,09
20,26
1.797.547
 
0
27-10-2017
20,10
20,43
20,08
20,27
3.144.196
 
0
26-10-2017
19,84
20,13
19,78
20,01
1.851.117
 
0
25-10-2017
20,03
20,10
19,75
19,87
2.195.804
 
0
24-10-2017
20,09
20,25
20,04
20,10
976.241
 
0
23-10-2017
20,08
20,24
20,07
20,12
972.226
 
0
20-10-2017
20,14
20,28
20,04
20,08
1.557.414
 
0
19-10-2017
20,05
20,15
19,99
20,11
1.593.170
 
0
18-10-2017
20,00
20,14
19,98
20,10
1.305.515
 
0
17-10-2017
20,06
20,15
19,99
20,01
1.350.745
 
0
16-10-2017
19,93
20,11
19,63
20,01
2.826.981
 
0
13-10-2017
19,87
19,97
19,85
19,86
805.449
 
0
12-10-2017
19,80
19,89
19,77
19,88
1.056.976
 
0
11-10-2017
19,81
19,90
19,76
19,86
1.655.205
 
0
10-10-2017
19,85
19,87
19,73
19,80
1.204.816
 
0
09-10-2017
19,76
19,95
19,76
19,86
1.356.208
 
0
06-10-2017
19,64
19,77
19,58
19,71
1.366.215
 
0
05-10-2017
19,60
19,87
19,60
19,64
1.602.522
 
0
04-10-2017
19,64
19,73
19,39
19,58
1.673.112
 
0
03-10-2017
19,62
19,73
19,56
19,63
1.242.509
 
0
02-10-2017
19,53
19,63
19,49
19,63
1.341.061
 
0
29-09-2017
19,49
19,58
19,34
19,55
1.628.787
 
0
28-09-2017
19,51
19,54
19,33
19,51
1.267.767
 
0
27-09-2017
19,54
19,54
19,40
19,50
1.475.212
 
0
26-09-2017
19,34
19,54
19,27
19,47
1.340.898
 
0
25-09-2017
19,35
19,44
19,24
19,35
1.370.199
 
0
22-09-2017
19,11
19,42
19,07
19,38
2.115.681
 
0
21-09-2017
19,44
19,44
19,00
19,12
2.671.293
 
0
20-09-2017
19,47
19,52
19,33
19,43
1.952.593
 
0
19-09-2017
19,50
19,65
19,46
19,51
1.487.263
 
0
18-09-2017
19,83
19,94
19,49
19,54
2.391.821
 
0

Copyright Euroinvestor A/S 2017  Disclaimer Privatlivspolitik
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
15. december 2017 22:32:35
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20171124.1 - EUROWEB4 - 2017-12-15 22:32:35 - 2017-12-15 22:32:35 - 1 - Website: OKAY