27,110€
1,54%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,99 | 27,21 | 26,93 | 27,07 | 1,39% | - |
| 14.10.2025 | 26,96 | 26,98 | 26,46 | 26,70 | -1,62% | 705.672,00 |
| 13.10.2025 | 27,36 | 27,44 | 26,92 | 27,14 | -0,22% | 533.267,00 |
| 10.10.2025 | 27,44 | 27,56 | 27,10 | 27,20 | -0,44% | 995.211,00 |
| 09.10.2025 | 27,34 | 27,54 | 27,24 | 27,32 | 0,07% | 897.237,00 |
| 08.10.2025 | 27,06 | 27,36 | 27,06 | 27,30 | 0,89% | 666.110,00 |
| 07.10.2025 | 27,12 | 27,20 | 27,00 | 27,06 | 0,07% | 628.686,00 |
| 06.10.2025 | 27,20 | 27,24 | 26,86 | 27,04 | -0,95% | 621.019,00 |
| 03.10.2025 | 27,42 | 27,44 | 27,04 | 27,30 | 0,96% | 886.767,00 |
| 02.10.2025 | 27,08 | 27,10 | 26,80 | 27,04 | 0,67% | 855.379,00 |
| 01.10.2025 | 26,60 | 27,06 | 26,58 | 26,86 | 0,83% | 979.485,00 |
| 30.09.2025 | 26,36 | 26,64 | 26,16 | 26,64 | 1,22% | 1.141.498,00 |
| 29.09.2025 | 25,90 | 26,34 | 25,90 | 26,32 | 1,70% | 1.425.784,00 |
| 26.09.2025 | 25,86 | 25,98 | 25,76 | 25,88 | 0,39% | 961.448,00 |
| 25.09.2025 | 25,74 | 25,80 | 25,38 | 25,78 | 0,16% | 1.182.816,00 |
| 24.09.2025 | 25,78 | 25,86 | 25,63 | 25,74 | -0,16% | 940.716,00 |
| 23.09.2025 | 25,98 | 26,06 | 25,78 | 25,78 | -0,31% | 1.037.751,00 |
| 22.09.2025 | 25,82 | 25,98 | 25,56 | 25,86 | 0,15% | 910.443,00 |
| 19.09.2025 | 25,64 | 26,00 | 25,56 | 25,82 | 0,08% | 2.248.375,00 |
| 18.09.2025 | 25,88 | 26,02 | 25,76 | 25,80 | 0,08% | 3.371.332,00 |
| 17.09.2025 | 26,12 | 26,20 | 25,78 | 25,78 | -0,85% | 1.643.316,00 |
| 16.09.2025 | 25,78 | 26,26 | 25,74 | 26,00 | -1,37% | 2.991.883,00 |
| 15.09.2025 | 26,88 | 27,04 | 26,36 | 26,36 | -1,79% | 613.773,00 |
| 12.09.2025 | 26,62 | 26,92 | 26,44 | 26,84 | 1,21% | 1.059.574,00 |
| 11.09.2025 | 26,54 | 26,72 | 26,44 | 26,52 | 0,15% | 686.055,00 |
| 10.09.2025 | 26,42 | 26,78 | 26,38 | 26,48 | 0,46% | 898.353,00 |
| 09.09.2025 | 26,70 | 26,82 | 26,36 | 26,36 | -0,98% | 662.593,00 |
| 08.09.2025 | 26,44 | 26,64 | 26,30 | 26,62 | 0,83% | 715.013,00 |
| 05.09.2025 | 26,10 | 26,56 | 26,06 | 26,40 | 1,23% | 875.027,00 |
| 04.09.2025 | 25,80 | 26,16 | 25,80 | 26,08 | 1,16% | 678.515,00 |
| 03.09.2025 | 25,70 | 25,84 | 25,52 | 25,78 | 0,78% | 660.882,00 |
| 02.09.2025 | 25,66 | 25,72 | 25,38 | 25,58 | -0,39% | 1.150.111,00 |
| 01.09.2025 | 25,80 | 25,84 | 25,58 | 25,68 | -0,31% | 475.792,00 |
| 29.08.2025 | 25,90 | 26,04 | 25,68 | 25,76 | -0,62% | 623.673,00 |
| 28.08.2025 | 26,12 | 26,22 | 25,86 | 25,92 | -0,54% | 578.460,00 |
| 27.08.2025 | 26,10 | 26,22 | 26,04 | 26,06 | -0,31% | 665.171,00 |
| 26.08.2025 | 26,46 | 26,50 | 26,04 | 26,14 | -1,58% | 1.827.841,00 |
| 25.08.2025 | 27,12 | 27,12 | 26,56 | 26,56 | -2,42% | 703.109,00 |
| 22.08.2025 | 26,98 | 27,22 | 26,94 | 27,22 | 0,74% | 451.316,00 |
| 21.08.2025 | 27,40 | 27,40 | 27,00 | 27,02 | -1,67% | 546.795,00 |
| 20.08.2025 | 26,94 | 27,48 | 26,92 | 27,48 | 1,93% | 772.403,00 |
| 19.08.2025 | 26,78 | 27,02 | 26,68 | 26,96 | 1,05% | 625.485,00 |
| 18.08.2025 | 26,92 | 26,92 | 26,62 | 26,68 | -0,52% | 503.457,00 |
| 15.08.2025 | 26,96 | 27,06 | 26,80 | 26,82 | -0,07% | 643.787,00 |
| 14.08.2025 | 26,80 | 26,84 | 26,60 | 26,84 | 0,30% | 551.648,00 |
| 13.08.2025 | 26,68 | 26,76 | 26,58 | 26,76 | 0,45% | 551.785,00 |
| 12.08.2025 | 26,54 | 26,72 | 26,54 | 26,64 | 0,30% | 370.571,00 |
| 11.08.2025 | 26,80 | 26,84 | 26,56 | 26,56 | -0,38% | 342.011,00 |
| 08.08.2025 | 26,94 | 26,98 | 26,58 | 26,66 | -1,04% | 739.454,00 |
| 07.08.2025 | 26,62 | 27,10 | 26,62 | 26,94 | 1,20% | 780.539,00 |
| 06.08.2025 | 26,86 | 26,98 | 26,58 | 26,62 | -0,82% | 773.806,00 |
| 05.08.2025 | 26,72 | 26,94 | 26,70 | 26,84 | 0,60% | 897.170,00 |
| 04.08.2025 | 26,46 | 26,72 | 26,32 | 26,68 | 0,91% | 719.835,00 |
| 01.08.2025 | 26,82 | 26,88 | 26,40 | 26,44 | -2,22% | 1.215.877,00 |
| 31.07.2025 | 27,00 | 27,26 | 26,86 | 27,04 | 0,15% | 1.399.798,00 |
| 30.07.2025 | 27,20 | 27,40 | 27,00 | 27,00 | -0,44% | 756.575,00 |
| 29.07.2025 | 27,22 | 27,32 | 27,04 | 27,12 | -0,66% | 1.016.526,00 |
| 28.07.2025 | 27,98 | 28,10 | 27,28 | 27,30 | -1,30% | 1.014.080,00 |
| 25.07.2025 | 29,76 | 29,76 | 27,66 | 27,66 | -1,64% | 1.540.394,00 |
| 24.07.2025 | 28,02 | 28,12 | 27,84 | 28,12 | 1,30% | 1.097.214,00 |
| 23.07.2025 | 27,90 | 28,02 | 27,76 | 27,76 | 0,07% | 922.664,00 |
| 22.07.2025 | 27,80 | 27,84 | 27,56 | 27,74 | -0,57% | 617.524,00 |
| 21.07.2025 | 28,00 | 28,04 | 27,68 | 27,90 | -0,14% | 542.971,00 |
| 18.07.2025 | 27,86 | 28,08 | 27,86 | 27,94 | 0,65% | 771.222,00 |
| 17.07.2025 | 28,02 | 28,14 | 27,76 | 27,76 | -0,43% | 847.732,00 |
| 16.07.2025 | 27,72 | 28,10 | 27,70 | 27,88 | 0,22% | 785.362,00 |
| 15.07.2025 | 28,06 | 28,16 | 27,78 | 27,82 | -0,43% | 561.300,00 |
| 14.07.2025 | 27,86 | 28,00 | 27,80 | 27,94 | -0,36% | 483.464,00 |
| 11.07.2025 | 28,18 | 28,30 | 27,96 | 28,04 | -0,50% | 669.840,00 |
| 10.07.2025 | 28,00 | 28,24 | 27,98 | 28,18 | 1,00% | 518.396,00 |
| 09.07.2025 | 28,00 | 28,20 | 27,86 | 27,90 | -0,43% | 714.593,00 |
| 08.07.2025 | 28,12 | 28,12 | 27,66 | 28,02 | -0,36% | 764.772,00 |
| 07.07.2025 | 28,00 | 28,12 | 27,94 | 28,12 | 0,50% | 449.312,00 |
| 04.07.2025 | 27,96 | 28,02 | 27,76 | 27,98 | -0,43% | 558.541,00 |
| 03.07.2025 | 28,08 | 28,18 | 27,98 | 28,10 | 0,36% | 525.932,00 |
| 02.07.2025 | 28,10 | 28,28 | 27,86 | 28,00 | 0,14% | 726.239,00 |
| 01.07.2025 | 28,10 | 28,22 | 27,76 | 27,96 | -3,39% | 1.152.233,00 |
| 30.06.2025 | 29,42 | 29,46 | 28,94 | 28,94 | -1,70% | 1.143.005,00 |
| 27.06.2025 | 28,82 | 29,52 | 28,82 | 29,44 | 2,65% | 1.472.455,00 |
| 26.06.2025 | 28,36 | 28,74 | 28,28 | 28,68 | 0,99% | 1.124.641,00 |
| 25.06.2025 | 28,66 | 28,76 | 28,40 | 28,40 | -0,77% | 651.050,00 |
| 24.06.2025 | 28,92 | 29,08 | 28,62 | 28,62 | -0,07% | 1.222.609,00 |
| 23.06.2025 | 28,32 | 28,66 | 28,32 | 28,64 | 0,49% | 798.950,00 |
| 20.06.2025 | 28,80 | 28,86 | 28,32 | 28,50 | -0,63% | 2.770.628,00 |
| 19.06.2025 | 28,54 | 28,78 | 28,50 | 28,68 | 0,14% | 896.497,00 |
| 18.06.2025 | 28,96 | 28,98 | 28,54 | 28,64 | -1,24% | 842.154,00 |
| 17.06.2025 | 29,08 | 29,14 | 28,70 | 29,00 | -1,02% | 1.390.413,00 |
| 16.06.2025 | 29,10 | 29,40 | 29,10 | 29,30 | 0,34% | 799.059,00 |
| 13.06.2025 | 28,98 | 29,26 | 28,94 | 29,20 | -0,61% | 590.602,00 |
| 12.06.2025 | 29,32 | 29,52 | 29,12 | 29,38 | -0,20% | 659.880,00 |
| 11.06.2025 | 29,76 | 29,84 | 29,28 | 29,44 | -1,01% | 1.287.363,00 |
| 10.06.2025 | 30,00 | 30,12 | 29,70 | 29,74 | -0,93% | 826.562,00 |
| 09.06.2025 | 30,10 | 30,16 | 29,90 | 30,02 | -0,27% | 491.291,00 |
| 06.06.2025 | 29,94 | 30,12 | 29,72 | 30,10 | 0,27% | 739.725,00 |
| 05.06.2025 | 30,34 | 30,36 | 29,92 | 30,02 | -0,79% | 971.413,00 |
| 04.06.2025 | 30,06 | 30,36 | 29,96 | 30,26 | 0,93% | 831.428,00 |
| 03.06.2025 | 30,14 | 30,16 | 29,88 | 29,98 | -0,33% | 968.413,00 |
| 02.06.2025 | 29,98 | 30,16 | 29,84 | 30,08 | 0,00% | 1.088.728,00 |
| 30.05.2025 | 30,16 | 30,40 | 30,08 | 30,08 | -0,27% | 1.812.822,00 |
| 29.05.2025 | 30,20 | 30,32 | 29,90 | 30,16 | 0,27% | 711.675,00 |