27,900€
-0,99%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,29 | 28,29 | 27,75 | 27,91 | -0,96% | - |
| 24.04.2025 | 28,28 | 28,36 | 27,34 | 28,18 | 3,76% | 1.825.457,00 |
| 23.04.2025 | 27,02 | 27,48 | 26,82 | 27,16 | 1,95% | 1.456.669,00 |
| 22.04.2025 | 26,64 | 26,66 | 26,28 | 26,64 | -0,08% | 969.227,00 |
| 17.04.2025 | 26,64 | 26,74 | 26,22 | 26,66 | -0,07% | 632.502,00 |
| 16.04.2025 | 26,68 | 26,70 | 26,44 | 26,68 | -0,37% | 869.531,00 |
| 15.04.2025 | 26,66 | 26,78 | 26,46 | 26,78 | 1,06% | 907.494,00 |
| 14.04.2025 | 26,36 | 26,58 | 26,10 | 26,50 | 2,79% | 1.490.301,00 |
| 11.04.2025 | 26,02 | 26,02 | 25,36 | 25,78 | -0,08% | 910.152,00 |
| 10.04.2025 | 26,58 | 26,60 | 25,42 | 25,80 | 4,28% | 1.823.836,00 |
| 09.04.2025 | 25,00 | 25,46 | 24,54 | 24,74 | -3,21% | 2.141.349,00 |
| 08.04.2025 | 25,52 | 25,72 | 24,88 | 25,56 | 1,91% | 1.763.523,00 |
| 07.04.2025 | 25,18 | 26,46 | 24,12 | 25,08 | -6,35% | 2.133.940,00 |
| 04.04.2025 | 26,72 | 27,00 | 26,36 | 26,78 | -0,22% | 2.396.182,00 |
| 03.04.2025 | 27,76 | 27,76 | 26,36 | 26,84 | -4,35% | 2.165.642,00 |
| 02.04.2025 | 27,86 | 28,06 | 27,66 | 28,06 | 0,72% | 935.760,00 |
| 01.04.2025 | 27,92 | 28,18 | 27,80 | 27,86 | -0,29% | 1.265.921,00 |
| 31.03.2025 | 28,04 | 28,14 | 27,68 | 27,94 | -0,92% | 1.967.326,00 |
| 28.03.2025 | 28,22 | 28,40 | 28,12 | 28,20 | -0,49% | 789.917,00 |
| 27.03.2025 | 28,04 | 28,34 | 27,88 | 28,34 | 0,28% | 944.428,00 |
| 26.03.2025 | 28,50 | 28,50 | 28,08 | 28,26 | -0,91% | 1.574.563,00 |
| 25.03.2025 | 28,40 | 28,62 | 28,36 | 28,52 | 0,78% | 1.050.181,00 |
| 24.03.2025 | 28,56 | 28,64 | 28,12 | 28,30 | -0,91% | 1.198.616,00 |
| 21.03.2025 | 28,36 | 28,56 | 28,26 | 28,56 | 0,14% | 2.828.353,00 |
| 20.03.2025 | 28,52 | 28,78 | 28,42 | 28,52 | 0,14% | 1.258.910,00 |
| 19.03.2025 | 28,20 | 28,50 | 28,16 | 28,48 | 0,92% | 1.213.806,00 |
| 18.03.2025 | 28,28 | 28,48 | 28,12 | 28,22 | 0,00% | 1.062.535,00 |
| 17.03.2025 | 27,82 | 28,34 | 27,80 | 28,22 | 1,58% | 1.862.483,00 |
| 14.03.2025 | 27,98 | 28,10 | 27,38 | 27,78 | -0,79% | 2.033.134,00 |
| 13.03.2025 | 28,38 | 28,38 | 27,82 | 28,00 | -1,48% | 1.806.233,00 |
| 12.03.2025 | 28,00 | 28,52 | 27,74 | 28,42 | -1,32% | 4.067.913,00 |
| 11.03.2025 | 29,58 | 29,74 | 28,70 | 28,80 | -2,96% | 1.521.548,00 |
| 10.03.2025 | 29,56 | 29,88 | 29,12 | 29,68 | 1,50% | 1.760.860,00 |
| 07.03.2025 | 28,96 | 29,30 | 28,66 | 29,24 | 0,27% | 1.284.460,00 |
| 06.03.2025 | 29,06 | 29,26 | 28,28 | 29,16 | 0,69% | 2.238.260,00 |
| 05.03.2025 | 29,26 | 29,38 | 28,62 | 28,96 | -0,07% | 1.493.835,00 |
| 04.03.2025 | 29,02 | 29,14 | 28,64 | 28,98 | -0,48% | 1.242.815,00 |
| 03.03.2025 | 29,10 | 29,28 | 28,90 | 29,12 | 0,55% | 1.008.275,00 |
| 28.02.2025 | 29,26 | 29,34 | 28,84 | 28,96 | -2,03% | 2.078.564,00 |
| 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 |