25,980€
0,93%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,13 | 26,62 | 26,07 | 26,52 | 2,04% | - |
| 04.05.2026 | 26,11 | 26,33 | 25,93 | 25,99 | -0,35% | 692,00 |
| 30.04.2026 | 25,65 | 26,38 | 25,57 | 26,08 | 1,09% | 116,00 |
| 29.04.2026 | 25,64 | 26,03 | 25,48 | 25,80 | 0,86% | 338,00 |
| 28.04.2026 | 25,86 | 26,03 | 25,47 | 25,58 | -1,16% | 208,00 |
| 27.04.2026 | 26,00 | 26,31 | 25,77 | 25,88 | -0,69% | 243,00 |
| 24.04.2026 | 25,44 | 26,16 | 25,40 | 26,06 | 2,16% | 1.216,00 |
| 23.04.2026 | 25,39 | 25,97 | 25,21 | 25,51 | 0,35% | 876,00 |
| 22.04.2026 | 27,00 | 27,50 | 24,63 | 25,42 | -10,18% | 739,00 |
| 21.04.2026 | 28,97 | 29,03 | 28,25 | 28,30 | -2,25% | 15,00 |
| 20.04.2026 | 28,97 | 29,11 | 28,83 | 28,95 | -1,06% | - |
| 17.04.2026 | 28,82 | 29,61 | 28,82 | 29,26 | 1,53% | 472,00 |
| 16.04.2026 | 28,20 | 29,09 | 28,00 | 28,82 | 2,67% | 4.884,00 |
| 15.04.2026 | 27,74 | 28,07 | 27,72 | 28,07 | 1,08% | - |
| 14.04.2026 | 27,18 | 27,84 | 27,18 | 27,77 | 2,06% | 257,00 |
| 13.04.2026 | 26,92 | 27,21 | 26,59 | 27,21 | 0,07% | 42,00 |
| 10.04.2026 | 27,04 | 27,42 | 26,89 | 27,19 | 0,52% | 84,00 |
| 09.04.2026 | 27,25 | 27,36 | 26,80 | 27,05 | -1,10% | - |
| 08.04.2026 | 27,67 | 27,70 | 27,11 | 27,35 | 2,70% | 87,00 |
| 07.04.2026 | 26,43 | 26,85 | 26,27 | 26,63 | 0,57% | 2.029,00 |
| 02.04.2026 | 25,90 | 26,56 | 25,90 | 26,48 | 0,76% | - |
| 01.04.2026 | 26,12 | 26,43 | 26,01 | 26,28 | 0,88% | - |
| 31.03.2026 | 26,56 | 26,80 | 25,30 | 26,05 | -1,10% | 495,00 |
| 30.03.2026 | 25,96 | 26,52 | 25,94 | 26,34 | 1,62% | 273,00 |
| 27.03.2026 | 26,56 | 26,56 | 25,92 | 25,92 | -2,19% | - |
| 26.03.2026 | 26,30 | 26,76 | 26,22 | 26,50 | 0,45% | - |
| 25.03.2026 | 26,24 | 26,54 | 26,11 | 26,38 | 0,30% | 90,00 |
| 24.03.2026 | 25,96 | 26,38 | 25,75 | 26,30 | 0,69% | - |
| 23.03.2026 | 26,05 | 26,69 | 25,73 | 26,12 | -0,76% | 28,00 |
| 20.03.2026 | 26,82 | 27,03 | 26,14 | 26,32 | -2,23% | 58,00 |
| 19.03.2026 | 26,98 | 27,15 | 26,62 | 26,92 | 0,07% | 20,00 |
| 18.03.2026 | 27,88 | 27,97 | 26,90 | 26,90 | -2,82% | - |
| 17.03.2026 | 27,60 | 27,89 | 27,32 | 27,68 | -0,22% | 81,00 |
| 16.03.2026 | 28,30 | 28,30 | 27,51 | 27,74 | -1,14% | 14,00 |
| 13.03.2026 | 28,22 | 28,53 | 27,96 | 28,06 | -0,28% | 60,00 |
| 12.03.2026 | 28,14 | 28,67 | 28,09 | 28,14 | -0,71% | 1.020,00 |
| 11.03.2026 | 28,44 | 28,46 | 28,11 | 28,34 | 0,14% | - |
| 10.03.2026 | 28,82 | 29,08 | 28,26 | 28,30 | -2,35% | - |
| 09.03.2026 | 28,08 | 29,16 | 27,93 | 28,98 | 0,56% | - |
| 06.03.2026 | 29,02 | 29,21 | 28,51 | 28,82 | -0,55% | 57,00 |
| 05.03.2026 | 29,02 | 29,12 | 28,67 | 28,98 | -1,36% | - |
| 04.03.2026 | 28,42 | 29,42 | 28,38 | 29,38 | 2,58% | 128,00 |
| 03.03.2026 | 29,26 | 29,38 | 28,38 | 28,64 | -2,85% | 890,00 |
| 02.03.2026 | 28,70 | 29,62 | 28,70 | 29,48 | 0,96% | 159,00 |
| 27.02.2026 | 29,36 | 29,58 | 29,12 | 29,20 | -0,68% | 3.648,00 |
| 26.02.2026 | 28,68 | 29,42 | 28,49 | 29,40 | 2,30% | 90,00 |
| 25.02.2026 | 27,88 | 29,15 | 27,50 | 28,74 | 4,43% | 2.842,00 |
| 24.02.2026 | 27,46 | 27,79 | 27,11 | 27,52 | 0,36% | 50,00 |
| 23.02.2026 | 27,60 | 27,75 | 27,34 | 27,42 | -0,94% | 78,00 |
| 20.02.2026 | 27,54 | 27,73 | 27,32 | 27,68 | 0,36% | 1.595,00 |
| 19.02.2026 | 27,40 | 27,64 | 27,19 | 27,58 | 0,66% | - |
| 18.02.2026 | 27,32 | 27,55 | 27,16 | 27,40 | 0,29% | - |
| 17.02.2026 | 27,00 | 27,36 | 26,93 | 27,32 | 0,89% | 87,00 |
| 16.02.2026 | 27,22 | 27,39 | 27,00 | 27,08 | -0,44% | 14,00 |
| 13.02.2026 | 27,06 | 27,32 | 26,81 | 27,20 | 0,74% | 1.100,00 |
| 12.02.2026 | 27,68 | 27,75 | 26,93 | 27,00 | -2,53% | 8.816,00 |
| 11.02.2026 | 28,28 | 28,28 | 27,54 | 27,70 | -1,91% | - |
| 10.02.2026 | 28,28 | 28,42 | 27,99 | 28,24 | -0,49% | - |
| 09.02.2026 | 28,02 | 28,40 | 27,87 | 28,38 | 1,14% | 84,00 |
| 06.02.2026 | 28,18 | 28,20 | 27,71 | 28,06 | -0,21% | 14,00 |
| 05.02.2026 | 27,58 | 28,28 | 27,56 | 28,12 | 2,11% | 168,00 |
| 04.02.2026 | 26,90 | 27,64 | 26,88 | 27,54 | 2,61% | 17,00 |
| 03.02.2026 | 27,58 | 27,64 | 26,64 | 26,84 | -2,61% | 614,00 |
| 02.02.2026 | 26,78 | 27,67 | 26,76 | 27,56 | 1,96% | - |
| 30.01.2026 | 27,06 | 27,15 | 26,94 | 27,03 | -0,70% | 84,00 |
| 29.01.2026 | 27,28 | 27,45 | 27,00 | 27,22 | -0,15% | 136,00 |
| 28.01.2026 | 27,54 | 27,58 | 27,20 | 27,26 | -0,44% | - |
| 27.01.2026 | 27,44 | 27,81 | 27,36 | 27,38 | -0,15% | 72,00 |
| 26.01.2026 | 27,36 | 27,46 | 27,21 | 27,42 | 0,29% | - |
| 23.01.2026 | 27,24 | 27,36 | 27,05 | 27,34 | 0,22% | - |
| 22.01.2026 | 27,32 | 27,45 | 27,13 | 27,28 | -0,37% | 54,00 |
| 21.01.2026 | 26,92 | 27,50 | 26,76 | 27,38 | 1,71% | 63,00 |
| 20.01.2026 | 26,96 | 27,13 | 26,85 | 26,92 | -0,37% | - |
| 19.01.2026 | 26,89 | 27,21 | 26,76 | 27,02 | -0,81% | - |
| 16.01.2026 | 27,42 | 27,46 | 27,05 | 27,24 | -0,47% | - |
| 15.01.2026 | 27,10 | 27,48 | 26,87 | 27,37 | 1,22% | - |
| 14.01.2026 | 27,20 | 27,51 | 26,93 | 27,04 | -0,44% | 15,00 |
| 13.01.2026 | 27,12 | 27,53 | 27,04 | 27,16 | 0,15% | - |
| 12.01.2026 | 27,74 | 27,74 | 26,94 | 27,12 | -2,31% | - |
| 09.01.2026 | 27,38 | 27,76 | 27,36 | 27,76 | 0,80% | 60,00 |
| 08.01.2026 | 27,54 | 27,61 | 27,15 | 27,54 | -0,22% | 12.302,00 |
| 07.01.2026 | 27,20 | 27,66 | 27,20 | 27,60 | 1,32% | 14,00 |
| 06.01.2026 | 27,66 | 27,66 | 26,87 | 27,24 | -1,38% | - |
| 05.01.2026 | 26,94 | 27,68 | 26,82 | 27,62 | 2,68% | 28,00 |
| 02.01.2026 | 27,12 | 27,25 | 26,55 | 26,90 | -0,99% | 15,00 |
| 30.12.2025 | 27,12 | 27,17 | 26,96 | 27,17 | 0,11% | - |
| 29.12.2025 | 27,20 | 27,31 | 27,03 | 27,14 | 0,15% | 129,00 |
| 23.12.2025 | 27,22 | 27,31 | 27,08 | 27,10 | -0,59% | 608,00 |
| 22.12.2025 | 27,16 | 27,27 | 27,01 | 27,26 | 0,37% | 15,00 |
| 19.12.2025 | 27,02 | 27,32 | 26,95 | 27,16 | 0,74% | - |
| 18.12.2025 | 26,52 | 27,08 | 26,52 | 26,96 | 1,89% | - |
| 17.12.2025 | 26,68 | 26,72 | 26,25 | 26,46 | -0,97% | - |
| 16.12.2025 | 26,12 | 26,83 | 26,10 | 26,72 | 1,98% | 288,00 |
| 15.12.2025 | 25,96 | 26,35 | 25,94 | 26,20 | 1,00% | 154,00 |
| 12.12.2025 | 26,08 | 26,26 | 25,86 | 25,94 | -0,54% | - |
| 11.12.2025 | 25,80 | 26,12 | 25,77 | 26,08 | 0,31% | - |
| 10.12.2025 | 25,60 | 26,04 | 25,36 | 26,00 | 1,64% | 500,00 |
| 09.12.2025 | 26,36 | 26,40 | 25,56 | 25,58 | -2,89% | 522,00 |
| 08.12.2025 | 26,68 | 26,72 | 26,30 | 26,34 | -1,35% | 169,00 |
| 05.12.2025 | 26,84 | 26,88 | 26,67 | 26,70 | -0,37% | - |