29,730€
1,47%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,31 | 29,79 | 29,31 | 29,73 | 1,47% | - |
| 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 |
| 08.10.2024 | 28,78 | 29,38 | 28,70 | 29,22 | 1,60% | 772.696,00 |
| 07.10.2024 | 29,08 | 29,10 | 28,72 | 28,76 | -0,90% | 776.960,00 |
| 04.10.2024 | 29,14 | 29,16 | 28,56 | 29,02 | -0,55% | 840.497,00 |
| 03.10.2024 | 29,14 | 29,32 | 28,94 | 29,18 | 0,14% | 701.961,00 |
| 02.10.2024 | 28,94 | 29,50 | 28,94 | 29,14 | -1,82% | 983.902,00 |
| 01.10.2024 | 29,88 | 29,90 | 29,58 | 29,68 | -0,34% | 700.917,00 |
| 30.09.2024 | 29,80 | 30,02 | 29,30 | 29,78 | -1,26% | 1.287.488,00 |
| 27.09.2024 | 30,46 | 30,60 | 30,16 | 30,16 | -1,11% | 909.802,00 |
| 26.09.2024 | 30,74 | 30,80 | 30,38 | 30,50 | -0,46% | 506.129,00 |
| 25.09.2024 | 30,22 | 30,68 | 30,20 | 30,64 | 0,92% | 610.592,00 |
| 24.09.2024 | 30,54 | 30,60 | 30,22 | 30,36 | -0,07% | 401.583,00 |
| 23.09.2024 | 29,92 | 30,40 | 29,90 | 30,38 | 1,47% | 756.068,00 |
| 20.09.2024 | 29,70 | 30,08 | 29,70 | 29,94 | 0,74% | 1.970.255,00 |
| 19.09.2024 | 30,10 | 30,10 | 29,72 | 29,72 | -0,67% | 977.138,00 |
| 18.09.2024 | 30,16 | 30,20 | 29,68 | 29,92 | -0,93% | 687.463,00 |
| 17.09.2024 | 30,08 | 30,20 | 29,98 | 30,20 | 0,73% | 516.002,00 |
| 16.09.2024 | 29,90 | 30,02 | 29,84 | 29,98 | -0,20% | 357.573,00 |
| 13.09.2024 | 29,80 | 30,10 | 29,80 | 30,04 | 0,81% | 777.985,00 |
| 12.09.2024 | 29,48 | 29,80 | 29,46 | 29,80 | 1,50% | 736.485,00 |
| 11.09.2024 | 29,12 | 29,36 | 28,96 | 29,36 | 0,75% | 568.112,00 |
| 10.09.2024 | 29,16 | 29,48 | 29,00 | 29,14 | 0,07% | 978.883,00 |
| 09.09.2024 | 29,30 | 29,36 | 29,12 | 29,12 | -0,34% | 528.831,00 |
| 06.09.2024 | 29,40 | 29,64 | 29,16 | 29,22 | -0,61% | 519.627,00 |
| 05.09.2024 | 29,64 | 29,74 | 29,40 | 29,40 | -1,14% | 604.584,00 |
| 04.09.2024 | 29,52 | 29,74 | 29,48 | 29,74 | -0,20% | 638.169,00 |
| 03.09.2024 | 29,86 | 29,94 | 29,64 | 29,80 | -0,20% | 366.424,00 |
| 02.09.2024 | 29,86 | 29,88 | 29,52 | 29,86 | 0,07% | 338.549,00 |
| 30.08.2024 | 29,76 | 29,92 | 29,72 | 29,84 | 0,00% | 904.270,00 |
| 29.08.2024 | 29,34 | 29,94 | 29,34 | 29,84 | 1,50% | 491.781,00 |
| 28.08.2024 | 29,50 | 29,64 | 29,40 | 29,40 | -0,41% | 417.043,00 |
| 27.08.2024 | 29,44 | 29,66 | 29,28 | 29,52 | 0,27% | 586.940,00 |
| 26.08.2024 | 29,36 | 29,62 | 29,36 | 29,44 | 0,34% | 426.751,00 |
| 23.08.2024 | 29,38 | 29,44 | 29,28 | 29,34 | 0,00% | 528.624,00 |
| 22.08.2024 | 29,10 | 29,36 | 29,10 | 29,34 | 0,76% | 577.051,00 |
| 21.08.2024 | 29,06 | 29,36 | 28,94 | 29,12 | 0,21% | 456.906,00 |
| 20.08.2024 | 29,10 | 29,30 | 29,06 | 29,06 | 0,07% | 600.847,00 |
| 19.08.2024 | 28,66 | 29,04 | 28,60 | 29,04 | 1,11% | 542.071,00 |
| 16.08.2024 | 28,50 | 28,72 | 28,34 | 28,72 | 0,98% | 409.864,00 |
| 15.08.2024 | 28,34 | 28,56 | 28,28 | 28,44 | 0,49% | 379.514,00 |
| 14.08.2024 | 28,22 | 28,34 | 28,12 | 28,30 | 0,43% | 213.830,00 |
| 13.08.2024 | 28,06 | 28,20 | 27,92 | 28,18 | 0,79% | 309.792,00 |
| 12.08.2024 | 28,08 | 28,24 | 27,92 | 27,96 | -0,50% | 259.487,00 |
| 09.08.2024 | 27,82 | 28,10 | 27,76 | 28,10 | 1,37% | 347.403,00 |
| 08.08.2024 | 27,96 | 27,96 | 27,58 | 27,72 | -1,49% | 531.225,00 |
| 07.08.2024 | 27,78 | 28,14 | 27,74 | 28,14 | 1,74% | 529.143,00 |
| 06.08.2024 | 27,74 | 27,90 | 27,58 | 27,66 | -0,14% | 512.354,00 |
| 05.08.2024 | 27,38 | 27,82 | 27,30 | 27,70 | -1,28% | 567.318,00 |
| 02.08.2024 | 28,48 | 28,62 | 28,06 | 28,06 | -2,37% | 638.491,00 |
| 01.08.2024 | 28,94 | 29,12 | 28,60 | 28,74 | -0,90% | 550.419,00 |
| 31.07.2024 | 29,04 | 29,24 | 28,94 | 29,00 | 0,76% | 812.336,00 |
| 30.07.2024 | 28,58 | 29,00 | 28,52 | 28,78 | 0,98% | 682.271,00 |
| 29.07.2024 | 28,86 | 28,86 | 28,44 | 28,50 | -1,25% | 812.673,00 |
| 26.07.2024 | 28,98 | 29,24 | 27,94 | 28,86 | 8,01% | 2.047.211,00 |
| 25.07.2024 | 26,26 | 26,76 | 26,26 | 26,72 | 1,14% | 640.861,00 |
| 24.07.2024 | 26,02 | 26,96 | 26,02 | 26,42 | 1,15% | 1.131.632,00 |
| 23.07.2024 | 26,24 | 26,40 | 25,96 | 26,12 | -0,31% | 616.067,00 |
| 22.07.2024 | 26,28 | 26,54 | 26,18 | 26,20 | 0,15% | 381.471,00 |
| 19.07.2024 | 26,20 | 26,28 | 26,04 | 26,16 | -0,76% | 377.854,00 |
| 18.07.2024 | 25,96 | 26,54 | 25,92 | 26,36 | 1,85% | 652.938,00 |
| 17.07.2024 | 26,50 | 26,50 | 25,56 | 25,88 | -2,71% | 652.414,00 |
| 16.07.2024 | 26,26 | 26,60 | 26,18 | 26,60 | 0,76% | 589.351,00 |
| 15.07.2024 | 26,44 | 26,74 | 26,32 | 26,40 | -0,53% | 397.623,00 |
| 12.07.2024 | 26,34 | 26,58 | 26,18 | 26,54 | 0,84% | 406.701,00 |
| 11.07.2024 | 26,20 | 26,32 | 26,04 | 26,32 | 0,69% | 448.950,00 |
| 10.07.2024 | 25,88 | 26,24 | 25,88 | 26,14 | 1,32% | 461.023,00 |
| 09.07.2024 | 26,36 | 26,38 | 25,62 | 25,80 | -2,35% | 655.988,00 |
| 08.07.2024 | 26,28 | 26,66 | 26,22 | 26,42 | 0,53% | 628.592,00 |
| 05.07.2024 | 26,26 | 26,50 | 26,16 | 26,28 | 0,23% | 637.206,00 |
| 04.07.2024 | 25,80 | 26,22 | 25,80 | 26,22 | 1,94% | 711.483,00 |
| 03.07.2024 | 25,46 | 25,90 | 25,36 | 25,72 | 1,50% | 538.955,00 |
| 02.07.2024 | 25,34 | 25,48 | 25,18 | 25,34 | -4,02% | 620.645,00 |
| 01.07.2024 | 26,84 | 27,00 | 26,28 | 26,40 | 2,09% | 995.891,00 |
| 28.06.2024 | 26,08 | 26,10 | 25,60 | 25,86 | -0,84% | 979.433,00 |
| 27.06.2024 | 26,52 | 26,60 | 26,08 | 26,08 | -1,51% | 806.055,00 |
| 26.06.2024 | 26,52 | 26,76 | 26,20 | 26,48 | -0,30% | 923.945,00 |
| 25.06.2024 | 26,80 | 26,90 | 26,50 | 26,56 | -1,34% | 662.024,00 |
| 24.06.2024 | 26,62 | 26,96 | 26,44 | 26,92 | 1,13% | 612.690,00 |
| 21.06.2024 | 27,06 | 27,16 | 26,62 | 26,62 | -1,84% | 1.690.339,00 |
| 20.06.2024 | 26,64 | 27,12 | 26,64 | 27,12 | 1,95% | 754.832,00 |
| 19.06.2024 | 26,90 | 26,90 | 26,56 | 26,60 | -1,41% | 506.871,00 |