28,140€
-0,71%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 28,30 | 28,66 | 28,10 | 28,24 | -0,35% | 1.164.348,00 |
| 11.03.2026 | 28,34 | 28,40 | 28,12 | 28,34 | -0,63% | 749.765,00 |
| 10.03.2026 | 28,76 | 29,00 | 28,52 | 28,52 | 0,07% | 1.105.482,00 |
| 09.03.2026 | 28,44 | 28,54 | 28,04 | 28,50 | -1,04% | 1.014.812,00 |
| 06.03.2026 | 29,10 | 29,22 | 28,52 | 28,80 | -0,41% | 948.526,00 |
| 05.03.2026 | 29,04 | 29,04 | 28,66 | 28,92 | -0,41% | 1.042.641,00 |
| 04.03.2026 | 28,64 | 29,06 | 28,54 | 29,04 | 2,25% | 1.433.316,00 |
| 03.03.2026 | 29,48 | 29,48 | 28,40 | 28,40 | -3,66% | 1.020.963,00 |
| 02.03.2026 | 29,08 | 29,58 | 28,92 | 29,48 | 0,20% | 1.174.228,00 |
| 27.02.2026 | 29,30 | 29,58 | 29,20 | 29,42 | 0,27% | 1.686.634,00 |
| 26.02.2026 | 28,56 | 29,38 | 28,46 | 29,34 | 2,30% | 1.736.852,00 |
| 25.02.2026 | 27,98 | 29,14 | 27,50 | 28,68 | 3,99% | 1.732.774,00 |
| 24.02.2026 | 27,24 | 27,78 | 27,12 | 27,58 | 0,58% | 1.426.273,00 |
| 23.02.2026 | 27,60 | 27,75 | 27,40 | 27,42 | -0,87% | 953.046,00 |
| 20.02.2026 | 27,58 | 27,72 | 27,33 | 27,66 | 0,44% | 925.769,00 |
| 19.02.2026 | 27,52 | 27,64 | 27,18 | 27,54 | 0,44% | 674.787,00 |
| 18.02.2026 | 27,26 | 27,54 | 27,14 | 27,42 | 0,51% | 772.141,00 |
| 17.02.2026 | 26,96 | 27,36 | 26,92 | 27,28 | 0,89% | 770.247,00 |
| 16.02.2026 | 27,32 | 27,38 | 27,00 | 27,04 | -0,59% | 376.229,00 |
| 13.02.2026 | 26,94 | 27,32 | 26,80 | 27,20 | 0,67% | 1.716.293,00 |
| 12.02.2026 | 27,72 | 27,76 | 26,94 | 27,02 | -1,96% | 1.337.455,00 |
| 11.02.2026 | 28,10 | 28,14 | 27,56 | 27,56 | -2,48% | 877.720,00 |
| 10.02.2026 | 28,36 | 28,46 | 28,00 | 28,26 | 0,36% | 971.059,00 |
| 09.02.2026 | 27,98 | 28,20 | 27,90 | 28,16 | 0,72% | 857.945,00 |
| 06.02.2026 | 27,84 | 28,06 | 27,74 | 27,96 | -0,78% | 721.637,00 |
| 05.02.2026 | 27,60 | 28,18 | 27,58 | 28,18 | 2,18% | 926.817,00 |
| 04.02.2026 | 26,88 | 27,64 | 26,88 | 27,58 | 2,60% | 985.018,00 |
| 03.02.2026 | 27,44 | 27,48 | 26,64 | 26,88 | -2,18% | 1.014.876,00 |
| 02.02.2026 | 27,12 | 27,66 | 27,12 | 27,48 | 1,40% | 847.745,00 |
| 30.01.2026 | 26,94 | 27,14 | 26,92 | 27,10 | 0,37% | 596.249,00 |
| 29.01.2026 | 27,24 | 27,44 | 27,00 | 27,00 | -0,88% | 853.357,00 |
| 28.01.2026 | 27,52 | 27,56 | 27,22 | 27,24 | -0,66% | 890.584,00 |
| 27.01.2026 | 27,42 | 27,80 | 27,38 | 27,42 | 0,15% | 787.487,00 |
| 26.01.2026 | 27,26 | 27,42 | 27,20 | 27,38 | 0,22% | 668.702,00 |
| 23.01.2026 | 27,30 | 27,32 | 27,04 | 27,32 | 0,07% | 697.022,00 |
| 22.01.2026 | 27,28 | 27,44 | 27,14 | 27,30 | 0,89% | 922.777,00 |
| 21.01.2026 | 26,82 | 27,22 | 26,76 | 27,06 | 0,45% | 735.834,00 |
| 20.01.2026 | 26,80 | 27,12 | 26,80 | 26,94 | -0,37% | 979.714,00 |
| 19.01.2026 | 26,92 | 27,20 | 26,82 | 27,04 | -0,59% | 553.479,00 |
| 16.01.2026 | 27,42 | 27,46 | 27,04 | 27,20 | -0,95% | 851.341,00 |
| 15.01.2026 | 26,92 | 27,46 | 26,86 | 27,46 | 1,78% | 827.874,00 |
| 14.01.2026 | 27,16 | 27,52 | 26,94 | 26,98 | -0,66% | 905.299,00 |
| 13.01.2026 | 27,10 | 27,56 | 27,06 | 27,16 | 0,44% | 898.375,00 |
| 12.01.2026 | 27,48 | 27,64 | 26,92 | 27,04 | -2,45% | 1.624.119,00 |
| 09.01.2026 | 27,44 | 27,76 | 27,34 | 27,72 | 1,02% | 753.766,00 |
| 08.01.2026 | 27,58 | 27,60 | 27,16 | 27,44 | -0,58% | 901.024,00 |
| 07.01.2026 | 27,40 | 27,60 | 27,24 | 27,60 | 1,55% | 1.006.242,00 |
| 06.01.2026 | 27,58 | 27,58 | 26,88 | 27,18 | -1,59% | 844.153,00 |
| 05.01.2026 | 26,84 | 27,68 | 26,80 | 27,62 | 2,91% | 873.767,00 |
| 02.01.2026 | 27,06 | 27,26 | 26,56 | 26,84 | -1,25% | 639.323,00 |
| 31.12.2025 | 27,20 | 27,20 | 26,98 | 27,18 | -0,07% | 286.132,00 |
| 30.12.2025 | 27,10 | 27,24 | 26,96 | 27,20 | 0,22% | 538.506,00 |
| 29.12.2025 | 27,20 | 27,30 | 27,02 | 27,14 | 0,00% | 771.647,00 |
| 24.12.2025 | 27,20 | 27,30 | 27,06 | 27,14 | 0,15% | 171.899,00 |
| 23.12.2025 | 27,32 | 27,32 | 27,08 | 27,10 | -0,44% | 550.239,00 |
| 22.12.2025 | 27,06 | 27,26 | 27,02 | 27,22 | 0,15% | 679.565,00 |
| 19.12.2025 | 26,96 | 27,30 | 26,96 | 27,18 | 0,44% | 2.590.896,00 |
| 18.12.2025 | 26,62 | 27,06 | 26,58 | 27,06 | 2,04% | 1.684.782,00 |
| 17.12.2025 | 26,68 | 26,72 | 26,26 | 26,52 | -0,45% | 1.042.331,00 |
| 16.12.2025 | 26,24 | 26,82 | 26,20 | 26,64 | 1,68% | 1.803.722,00 |
| 15.12.2025 | 25,96 | 26,36 | 25,96 | 26,20 | 1,24% | 1.118.794,00 |
| 12.12.2025 | 26,26 | 26,30 | 25,88 | 25,88 | -0,46% | 1.567.153,00 |
| 11.12.2025 | 25,82 | 26,14 | 25,78 | 26,00 | 0,78% | 765.932,00 |
| 10.12.2025 | 25,52 | 25,82 | 25,38 | 25,80 | 0,70% | 957.866,00 |
| 09.12.2025 | 26,38 | 26,40 | 25,56 | 25,62 | -2,73% | 970.798,00 |
| 08.12.2025 | 26,62 | 26,66 | 26,30 | 26,34 | -1,35% | 973.328,00 |
| 05.12.2025 | 26,80 | 26,86 | 26,68 | 26,70 | -0,37% | 648.732,00 |
| 04.12.2025 | 26,42 | 27,00 | 26,40 | 26,80 | 1,44% | 925.057,00 |
| 03.12.2025 | 26,58 | 26,72 | 26,40 | 26,42 | -0,15% | 709.637,00 |
| 02.12.2025 | 26,76 | 26,86 | 26,32 | 26,46 | -1,19% | 835.549,00 |
| 01.12.2025 | 27,16 | 27,22 | 26,52 | 26,78 | -2,90% | 1.134.824,00 |
| 28.11.2025 | 27,22 | 27,60 | 27,22 | 27,58 | 1,17% | 595.417,00 |
| 27.11.2025 | 27,06 | 27,34 | 27,04 | 27,26 | 0,29% | 519.247,00 |
| 26.11.2025 | 27,08 | 27,20 | 26,94 | 27,18 | 0,59% | 720.210,00 |
| 25.11.2025 | 27,18 | 27,30 | 26,80 | 27,02 | -0,44% | 980.971,00 |
| 24.11.2025 | 27,18 | 27,34 | 26,86 | 27,14 | 0,22% | 1.914.524,00 |
| 21.11.2025 | 26,90 | 27,10 | 26,60 | 27,08 | -0,29% | 1.008.796,00 |
| 20.11.2025 | 27,58 | 27,62 | 27,16 | 27,16 | -0,66% | 736.005,00 |
| 19.11.2025 | 27,44 | 27,60 | 27,26 | 27,34 | -0,44% | 631.054,00 |
| 18.11.2025 | 27,72 | 27,78 | 27,44 | 27,46 | -1,79% | 569.699,00 |
| 17.11.2025 | 28,14 | 28,22 | 27,92 | 27,96 | -0,64% | 449.256,00 |
| 14.11.2025 | 28,12 | 28,14 | 27,88 | 28,14 | -0,28% | 527.963,00 |
| 13.11.2025 | 28,36 | 28,52 | 28,14 | 28,22 | -0,14% | 625.191,00 |
| 12.11.2025 | 28,36 | 28,48 | 28,26 | 28,26 | -0,28% | 648.597,00 |
| 11.11.2025 | 28,06 | 28,50 | 27,98 | 28,34 | 1,21% | 464.749,00 |
| 10.11.2025 | 28,12 | 28,22 | 27,94 | 28,00 | 0,43% | 602.130,00 |
| 07.11.2025 | 28,40 | 28,40 | 27,54 | 27,88 | -1,55% | 915.595,00 |
| 06.11.2025 | 28,64 | 28,78 | 28,18 | 28,32 | -1,60% | 785.356,00 |
| 05.11.2025 | 28,72 | 28,90 | 28,70 | 28,78 | -0,14% | 804.790,00 |
| 04.11.2025 | 28,30 | 28,82 | 28,20 | 28,82 | 0,98% | 783.051,00 |
| 03.11.2025 | 28,52 | 28,66 | 28,46 | 28,54 | 0,21% | 591.648,00 |
| 31.10.2025 | 28,20 | 28,56 | 28,20 | 28,48 | 0,85% | 553.241,00 |
| 30.10.2025 | 28,42 | 28,52 | 28,16 | 28,24 | -0,70% | 621.993,00 |
| 29.10.2025 | 28,70 | 28,72 | 28,44 | 28,44 | -1,11% | 679.007,00 |
| 28.10.2025 | 28,70 | 28,86 | 28,62 | 28,76 | 0,14% | 598.023,00 |
| 27.10.2025 | 28,80 | 28,86 | 28,64 | 28,72 | 0,00% | 483.817,00 |
| 24.10.2025 | 28,82 | 28,96 | 28,44 | 28,72 | 0,42% | 803.432,00 |
| 23.10.2025 | 28,26 | 28,76 | 28,10 | 28,60 | 2,29% | 1.291.784,00 |
| 22.10.2025 | 27,76 | 28,02 | 27,62 | 27,96 | 0,65% | 1.100.245,00 |
| 21.10.2025 | 27,56 | 27,78 | 27,40 | 27,78 | 1,31% | 715.657,00 |