25,970€
0,85%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,82 | 26,00 | 25,62 | 25,89 | 0,54% | - |
| 28.05.2026 | 25,88 | 25,95 | 25,52 | 25,75 | -1,11% | 710.483,00 |
| 27.05.2026 | 25,94 | 26,12 | 25,86 | 26,04 | 0,70% | 594.623,00 |
| 26.05.2026 | 26,09 | 26,20 | 25,73 | 25,86 | -4,40% | 787.185,00 |
| 25.05.2026 | 27,03 | 27,19 | 26,98 | 27,05 | 0,56% | 314.345,00 |
| 22.05.2026 | 27,27 | 27,34 | 26,90 | 26,90 | -0,52% | 768.587,00 |
| 21.05.2026 | 27,00 | 27,22 | 26,95 | 27,04 | -0,07% | 629.208,00 |
| 20.05.2026 | 26,47 | 27,25 | 26,31 | 27,06 | 1,31% | 949.195,00 |
| 19.05.2026 | 26,57 | 27,12 | 26,57 | 26,71 | 0,68% | 814.867,00 |
| 18.05.2026 | 26,27 | 26,69 | 26,22 | 26,53 | 0,23% | 910.510,00 |
| 15.05.2026 | 26,40 | 26,63 | 26,35 | 26,47 | -0,34% | 664.162,00 |
| 14.05.2026 | 26,40 | 26,56 | 26,10 | 26,56 | 1,26% | 703.216,00 |
| 13.05.2026 | 26,06 | 26,44 | 26,06 | 26,23 | 0,81% | 800.286,00 |
| 12.05.2026 | 25,70 | 26,05 | 25,62 | 26,02 | 0,12% | 694.826,00 |
| 11.05.2026 | 25,82 | 26,06 | 25,74 | 25,99 | 0,54% | 957.727,00 |
| 08.05.2026 | 26,33 | 26,43 | 25,85 | 25,85 | -1,93% | 878.032,00 |
| 07.05.2026 | 26,80 | 26,92 | 26,36 | 26,36 | -1,64% | 1.263.887,00 |
| 06.05.2026 | 26,68 | 27,34 | 26,45 | 26,80 | 1,13% | 1.157.503,00 |
| 05.05.2026 | 26,20 | 26,63 | 26,20 | 26,50 | 1,84% | 830.227,00 |
| 04.05.2026 | 26,20 | 26,32 | 25,94 | 26,02 | -0,15% | 1.007.242,00 |
| 30.04.2026 | 25,73 | 26,38 | 25,62 | 26,06 | 0,81% | 1.767.220,00 |
| 29.04.2026 | 25,48 | 26,02 | 25,48 | 25,85 | 0,98% | 1.831.385,00 |
| 28.04.2026 | 25,74 | 26,03 | 25,48 | 25,60 | -1,01% | 1.773.331,00 |
| 27.04.2026 | 25,93 | 26,32 | 25,79 | 25,86 | -0,54% | 1.822.908,00 |
| 24.04.2026 | 25,54 | 26,16 | 25,48 | 26,00 | 1,60% | 2.028.517,00 |
| 23.04.2026 | 25,22 | 25,97 | 25,20 | 25,59 | 0,67% | 2.625.468,00 |
| 22.04.2026 | 26,80 | 27,39 | 24,58 | 25,42 | -10,59% | 4.576.460,00 |
| 21.04.2026 | 29,05 | 29,05 | 28,43 | 28,43 | -1,63% | 1.435.999,00 |
| 20.04.2026 | 29,00 | 29,11 | 28,83 | 28,90 | -1,33% | 743.402,00 |
| 17.04.2026 | 28,82 | 29,61 | 28,82 | 29,29 | 1,53% | 1.345.552,00 |
| 16.04.2026 | 28,01 | 29,08 | 28,00 | 28,85 | 2,82% | 1.793.472,00 |
| 15.04.2026 | 27,89 | 28,06 | 27,75 | 28,06 | 1,08% | 770.673,00 |
| 14.04.2026 | 27,31 | 27,85 | 27,30 | 27,76 | 2,40% | 1.300.204,00 |
| 13.04.2026 | 26,97 | 27,11 | 26,59 | 27,11 | -0,37% | 829.481,00 |
| 10.04.2026 | 26,99 | 27,41 | 26,89 | 27,21 | 0,85% | 944.079,00 |
| 09.04.2026 | 27,32 | 27,34 | 26,80 | 26,98 | -1,10% | 873.241,00 |
| 08.04.2026 | 27,35 | 27,61 | 27,09 | 27,28 | 3,57% | 1.264.212,00 |
| 07.04.2026 | 26,70 | 26,84 | 26,27 | 26,34 | -0,30% | 1.008.987,00 |
| 02.04.2026 | 26,06 | 26,54 | 25,94 | 26,42 | 0,69% | 719.557,00 |
| 01.04.2026 | 26,02 | 26,42 | 26,02 | 26,24 | 2,10% | 1.277.761,00 |
| 31.03.2026 | 26,54 | 26,80 | 25,30 | 25,70 | -2,80% | 1.726.053,00 |
| 30.03.2026 | 26,02 | 26,50 | 26,02 | 26,44 | 1,30% | 864.282,00 |
| 27.03.2026 | 26,40 | 26,58 | 26,04 | 26,10 | -1,51% | 1.268.368,00 |
| 26.03.2026 | 26,42 | 26,76 | 26,24 | 26,50 | 0,15% | 1.370.093,00 |
| 25.03.2026 | 26,24 | 26,49 | 26,12 | 26,46 | 1,77% | 1.474.867,00 |
| 24.03.2026 | 26,10 | 26,30 | 25,76 | 26,00 | 0,00% | 882.409,00 |
| 23.03.2026 | 26,02 | 26,70 | 25,74 | 26,00 | -1,74% | 1.553.578,00 |
| 20.03.2026 | 26,88 | 27,02 | 26,42 | 26,46 | -1,05% | 1.670.494,00 |
| 19.03.2026 | 27,04 | 27,16 | 26,62 | 26,74 | -2,12% | 1.409.397,00 |
| 18.03.2026 | 27,74 | 27,98 | 27,28 | 27,32 | -1,37% | 1.313.438,00 |
| 17.03.2026 | 27,70 | 27,88 | 27,32 | 27,70 | 0,07% | 867.138,00 |
| 16.03.2026 | 28,20 | 28,20 | 27,52 | 27,68 | -1,77% | 926.572,00 |
| 13.03.2026 | 28,08 | 28,54 | 27,96 | 28,18 | -0,21% | 745.642,00 |
| 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% | 754.046,00 |
| 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 |