28,930€
-1,73%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,25 | 29,35 | 28,87 | 28,87 | -2,33% | - |
| 27.02.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,68% | 1.066.912,00 |
| 26.02.2025 | 30,44 | 30,44 | 29,34 | 29,36 | -3,55% | 1.813.187,00 |
| 25.02.2025 | 30,90 | 31,06 | 29,66 | 30,44 | -2,75% | 3.031.853,00 |
| 24.02.2025 | 31,04 | 31,30 | 30,88 | 31,30 | 1,16% | 1.274.962,00 |
| 21.02.2025 | 30,90 | 31,12 | 30,76 | 30,94 | 0,13% | 925.095,00 |
| 20.02.2025 | 30,82 | 30,98 | 30,66 | 30,90 | 0,13% | 739.186,00 |
| 19.02.2025 | 30,94 | 31,02 | 30,72 | 30,86 | -0,19% | 848.988,00 |
| 18.02.2025 | 31,00 | 31,22 | 30,88 | 30,92 | -0,39% | 876.986,00 |
| 17.02.2025 | 31,00 | 31,16 | 30,88 | 31,04 | 0,00% | 676.337,00 |
| 14.02.2025 | 30,52 | 31,04 | 30,52 | 31,04 | 1,57% | 1.272.670,00 |
| 13.02.2025 | 30,50 | 30,60 | 30,30 | 30,56 | 0,99% | 1.431.761,00 |
| 12.02.2025 | 30,22 | 30,32 | 30,06 | 30,26 | 0,40% | 967.277,00 |
| 11.02.2025 | 29,60 | 30,22 | 29,60 | 30,14 | 1,96% | 1.158.087,00 |
| 10.02.2025 | 29,16 | 29,56 | 29,16 | 29,56 | 1,30% | 1.049.645,00 |
| 07.02.2025 | 29,36 | 29,52 | 29,18 | 29,18 | -0,75% | 771.805,00 |
| 06.02.2025 | 29,80 | 29,88 | 29,40 | 29,40 | -1,21% | 684.645,00 |
| 05.02.2025 | 29,32 | 29,76 | 29,26 | 29,76 | 1,02% | 823.203,00 |
| 04.02.2025 | 29,34 | 29,60 | 29,18 | 29,46 | 0,55% | 992.450,00 |
| 03.02.2025 | 29,58 | 29,68 | 28,96 | 29,30 | -2,79% | 1.126.907,00 |
| 31.01.2025 | 30,10 | 30,28 | 29,98 | 30,14 | 0,27% | 1.274.938,00 |
| 30.01.2025 | 30,04 | 30,20 | 29,94 | 30,06 | 0,07% | 1.152.575,00 |
| 29.01.2025 | 29,80 | 30,10 | 29,66 | 30,04 | 1,08% | 849.140,00 |
| 28.01.2025 | 29,46 | 29,80 | 29,42 | 29,72 | 1,16% | 825.971,00 |
| 27.01.2025 | 28,74 | 29,46 | 28,58 | 29,38 | -1,54% | 2.588.775,00 |
| 24.01.2025 | 30,24 | 30,30 | 29,70 | 29,84 | -1,26% | 1.660.248,00 |
| 23.01.2025 | 30,10 | 30,30 | 29,92 | 30,22 | 0,00% | 1.180.957,00 |
| 22.01.2025 | 30,30 | 30,50 | 30,20 | 30,22 | -0,40% | 761.009,00 |
| 21.01.2025 | 30,08 | 30,34 | 29,98 | 30,34 | 0,86% | 875.131,00 |
| 20.01.2025 | 30,34 | 30,46 | 29,96 | 30,08 | -0,79% | 1.169.434,00 |
| 17.01.2025 | 30,08 | 30,56 | 30,04 | 30,32 | 0,46% | 1.785.253,00 |
| 16.01.2025 | 30,12 | 30,22 | 29,50 | 30,18 | -0,40% | 2.503.568,00 |
| 15.01.2025 | 31,22 | 31,54 | 30,18 | 30,30 | 2,02% | 3.378.754,00 |
| 14.01.2025 | 29,88 | 30,12 | 29,68 | 29,70 | 0,13% | 943.071,00 |
| 13.01.2025 | 29,58 | 29,88 | 29,30 | 29,66 | -0,27% | 1.164.492,00 |
| 10.01.2025 | 29,56 | 30,06 | 29,54 | 29,74 | 0,75% | 1.099.848,00 |
| 09.01.2025 | 28,72 | 29,60 | 28,68 | 29,52 | 2,71% | 890.918,00 |
| 08.01.2025 | 28,90 | 29,00 | 28,40 | 28,74 | -0,42% | 886.616,00 |
| 07.01.2025 | 28,98 | 29,08 | 28,78 | 28,86 | -0,62% | 1.061.037,00 |
| 06.01.2025 | 29,04 | 29,28 | 28,82 | 29,04 | 0,48% | 1.100.504,00 |
| 03.01.2025 | 29,06 | 29,08 | 28,78 | 28,90 | -0,62% | 681.032,00 |
| 02.01.2025 | 29,20 | 29,22 | 28,88 | 29,08 | -0,89% | 439.818,00 |
| 31.12.2024 | 28,96 | 29,34 | 28,86 | 29,34 | 1,31% | 224.135,00 |
| 30.12.2024 | 28,94 | 29,04 | 28,82 | 28,96 | -0,14% | 498.660,00 |
| 27.12.2024 | 28,92 | 29,10 | 28,86 | 29,00 | 0,42% | 439.932,00 |
| 24.12.2024 | 28,86 | 29,18 | 28,86 | 28,88 | 0,07% | 204.347,00 |
| 23.12.2024 | 28,70 | 29,10 | 28,70 | 28,86 | 0,28% | 810.068,00 |
| 20.12.2024 | 29,28 | 29,34 | 28,78 | 28,78 | -2,04% | 5.593.311,00 |
| 19.12.2024 | 29,70 | 29,76 | 29,36 | 29,38 | -1,54% | 885.605,00 |
| 18.12.2024 | 29,94 | 30,30 | 29,84 | 29,84 | 0,13% | 808.096,00 |
| 17.12.2024 | 30,00 | 30,04 | 29,64 | 29,80 | -0,73% | 969.687,00 |
| 16.12.2024 | 30,04 | 30,10 | 29,80 | 30,02 | -0,33% | 831.804,00 |
| 13.12.2024 | 30,20 | 30,32 | 29,98 | 30,12 | -0,13% | 587.186,00 |
| 12.12.2024 | 30,30 | 30,48 | 30,04 | 30,16 | -1,18% | 774.731,00 |
| 11.12.2024 | 29,70 | 30,70 | 29,46 | 30,52 | 2,83% | 1.473.254,00 |
| 10.12.2024 | 29,46 | 29,92 | 29,40 | 29,68 | 0,47% | 798.625,00 |
| 09.12.2024 | 29,72 | 29,74 | 29,26 | 29,54 | -0,40% | 568.210,00 |
| 06.12.2024 | 29,44 | 29,66 | 29,32 | 29,66 | 0,47% | 645.951,00 |
| 05.12.2024 | 29,48 | 29,78 | 29,40 | 29,52 | 0,48% | 723.052,00 |
| 04.12.2024 | 28,98 | 29,44 | 28,80 | 29,38 | 1,38% | 1.001.537,00 |
| 03.12.2024 | 28,82 | 29,08 | 28,68 | 28,98 | 0,56% | 632.593,00 |
| 02.12.2024 | 28,62 | 28,92 | 28,48 | 28,82 | 0,07% | 608.148,00 |
| 29.11.2024 | 28,48 | 28,88 | 28,42 | 28,80 | 0,77% | 490.087,00 |
| 28.11.2024 | 28,44 | 28,76 | 28,42 | 28,58 | 0,63% | 393.085,00 |
| 27.11.2024 | 28,70 | 28,72 | 28,26 | 28,40 | -1,32% | 524.853,00 |
| 26.11.2024 | 28,46 | 28,84 | 28,30 | 28,78 | 1,12% | 1.029.919,00 |
| 25.11.2024 | 28,42 | 28,50 | 28,26 | 28,46 | 0,57% | 1.717.251,00 |
| 22.11.2024 | 28,12 | 28,32 | 27,90 | 28,30 | 1,25% | 688.353,00 |
| 21.11.2024 | 27,96 | 28,01 | 27,72 | 27,95 | 0,04% | - |
| 20.11.2024 | 28,20 | 28,24 | 27,66 | 27,94 | -0,36% | 725.266,00 |
| 19.11.2024 | 28,30 | 28,34 | 27,90 | 28,04 | -0,99% | 636.968,00 |
| 18.11.2024 | 27,94 | 28,32 | 27,90 | 28,32 | 1,65% | 526.995,00 |
| 15.11.2024 | 28,06 | 28,36 | 27,86 | 27,86 | -1,76% | 725.735,00 |
| 14.11.2024 | 28,28 | 28,52 | 28,22 | 28,36 | 0,50% | 735.131,00 |
| 13.11.2024 | 28,36 | 28,52 | 28,02 | 28,22 | -0,91% | 674.357,00 |
| 12.11.2024 | 28,78 | 28,90 | 28,48 | 28,48 | -1,73% | 503.435,00 |
| 11.11.2024 | 29,02 | 29,26 | 28,88 | 28,98 | -0,07% | 621.229,00 |
| 08.11.2024 | 28,94 | 29,08 | 28,80 | 29,00 | 0,49% | 367.776,00 |
| 07.11.2024 | 28,78 | 28,96 | 28,64 | 28,86 | 0,42% | 646.260,00 |
| 06.11.2024 | 29,76 | 29,80 | 28,54 | 28,74 | -3,10% | 1.433.695,00 |
| 05.11.2024 | 29,32 | 29,78 | 29,30 | 29,66 | 1,23% | 498.830,00 |
| 04.11.2024 | 29,28 | 29,42 | 29,20 | 29,30 | -0,20% | 390.165,00 |
| 01.11.2024 | 29,08 | 29,42 | 29,08 | 29,36 | 1,10% | 444.421,00 |
| 31.10.2024 | 29,06 | 29,16 | 28,98 | 29,04 | -0,95% | 741.954,00 |
| 30.10.2024 | 29,20 | 29,36 | 29,04 | 29,32 | 0,21% | 788.278,00 |
| 29.10.2024 | 29,62 | 29,62 | 29,20 | 29,26 | -1,01% | 795.446,00 |
| 28.10.2024 | 29,42 | 29,64 | 29,38 | 29,56 | 1,03% | 522.878,00 |
| 25.10.2024 | 29,14 | 29,26 | 28,92 | 29,26 | 0,48% | 653.054,00 |
| 24.10.2024 | 29,56 | 29,70 | 29,12 | 29,12 | -0,75% | 1.055.600,00 |
| 23.10.2024 | 29,54 | 29,84 | 29,32 | 29,34 | -0,88% | 765.635,00 |
| 22.10.2024 | 29,80 | 29,88 | 29,48 | 29,60 | -0,74% | 833.588,00 |
| 21.10.2024 | 30,22 | 30,24 | 29,80 | 29,82 | -1,71% | 644.858,00 |
| 18.10.2024 | 30,40 | 30,54 | 30,28 | 30,34 | -0,59% | 744.719,00 |
| 17.10.2024 | 30,32 | 30,54 | 30,26 | 30,52 | 0,79% | 475.395,00 |
| 16.10.2024 | 30,40 | 30,44 | 30,12 | 30,28 | -0,46% | 721.926,00 |
| 15.10.2024 | 30,27 | 30,59 | 30,24 | 30,42 | 1,00% | - |
| 14.10.2024 | 29,60 | 30,26 | 29,54 | 30,12 | 1,83% | 930.908,00 |
| 11.10.2024 | 29,06 | 29,58 | 29,02 | 29,58 | 1,79% | 426.708,00 |
| 10.10.2024 | 29,28 | 29,36 | 29,06 | 29,06 | -1,02% | 597.038,00 |
| 09.10.2024 | 29,30 | 29,40 | 29,20 | 29,36 | 0,48% | 339.838,00 |