29,120€
-0,88%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |