27,770€
-1,24%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 30,16 | 30,38 | 30,08 | 30,08 | -0,20% | 784.318,00 |
| 27.05.2025 | 30,32 | 30,44 | 30,14 | 30,14 | -0,40% | 966.248,00 |
| 26.05.2025 | 30,16 | 30,38 | 30,14 | 30,26 | 1,14% | 720.302,00 |
| 23.05.2025 | 30,06 | 30,30 | 29,60 | 29,92 | -0,20% | 1.279.058,00 |
| 22.05.2025 | 30,22 | 30,26 | 29,80 | 29,98 | -0,86% | 979.935,00 |
| 21.05.2025 | 30,26 | 30,42 | 30,12 | 30,24 | -0,33% | 1.063.598,00 |
| 20.05.2025 | 30,16 | 30,44 | 30,04 | 30,34 | 0,60% | 1.142.823,00 |
| 19.05.2025 | 29,96 | 30,16 | 29,80 | 30,16 | 1,00% | 1.371.752,00 |
| 16.05.2025 | 29,86 | 29,98 | 29,72 | 29,86 | 0,40% | 1.041.125,00 |
| 15.05.2025 | 29,30 | 29,74 | 29,24 | 29,74 | 1,29% | 1.031.200,00 |
| 14.05.2025 | 29,40 | 29,60 | 29,26 | 29,36 | -0,14% | 1.109.401,00 |
| 13.05.2025 | 29,08 | 29,50 | 29,08 | 29,40 | 0,96% | 937.547,00 |
| 12.05.2025 | 28,86 | 29,24 | 28,76 | 29,12 | 1,68% | 1.408.315,00 |
| 09.05.2025 | 28,56 | 28,86 | 28,56 | 28,64 | 0,35% | 1.102.854,00 |
| 08.05.2025 | 28,48 | 28,82 | 28,46 | 28,54 | 0,63% | 1.034.566,00 |
| 07.05.2025 | 28,50 | 28,54 | 28,26 | 28,36 | -0,28% | 1.035.902,00 |
| 06.05.2025 | 28,34 | 28,46 | 28,14 | 28,44 | 0,71% | 1.007.066,00 |
| 05.05.2025 | 28,28 | 28,34 | 28,12 | 28,24 | 0,28% | 511.334,00 |
| 02.05.2025 | 28,04 | 28,28 | 27,92 | 28,16 | 1,00% | 937.153,00 |
| 30.04.2025 | 27,40 | 27,88 | 27,34 | 27,88 | 2,12% | 1.609.801,00 |
| 29.04.2025 | 27,54 | 27,66 | 27,24 | 27,30 | -1,23% | 1.295.991,00 |
| 28.04.2025 | 27,90 | 28,00 | 27,52 | 27,64 | -0,93% | 814.335,00 |
| 25.04.2025 | 28,18 | 28,24 | 27,76 | 27,90 | -0,99% | 1.327.423,00 |
| 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 |