30,175€
0,50%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,03 | 30,28 | 29,98 | 30,18 | 0,50% | - |
| 13.09.2024 | 29,93 | 30,23 | 29,90 | 30,03 | 0,33% | - |
| 12.09.2024 | 30,13 | 30,48 | 29,83 | 29,93 | -0,50% | - |
| 11.09.2024 | 29,40 | 30,50 | 29,33 | 30,08 | 2,12% | - |
| 10.09.2024 | 29,65 | 30,23 | 29,38 | 29,45 | -0,93% | - |
| 09.09.2024 | 30,50 | 30,53 | 29,63 | 29,73 | -2,30% | - |
| 06.09.2024 | 30,53 | 30,88 | 30,23 | 30,43 | -0,41% | - |
| 05.09.2024 | 31,05 | 31,28 | 30,43 | 30,55 | -1,77% | - |
| 04.09.2024 | 31,15 | 31,55 | 31,03 | 31,10 | -0,48% | - |
| 03.09.2024 | 31,45 | 31,93 | 31,23 | 31,25 | -0,56% | - |
| 02.09.2024 | 32,08 | 32,28 | 31,23 | 31,43 | -2,18% | 20,00 |
| 30.08.2024 | 32,78 | 32,98 | 32,08 | 32,13 | -1,98% | - |
| 29.08.2024 | 32,15 | 32,93 | 32,15 | 32,78 | 1,94% | - |
| 28.08.2024 | 33,10 | 33,18 | 31,73 | 32,15 | -2,80% | - |
| 27.08.2024 | 33,33 | 33,35 | 32,83 | 33,08 | -0,68% | - |
| 26.08.2024 | 32,65 | 33,38 | 32,63 | 33,30 | 1,83% | - |
| 23.08.2024 | 32,85 | 32,90 | 32,45 | 32,70 | -0,38% | - |
| 22.08.2024 | 31,75 | 32,83 | 31,70 | 32,83 | 3,30% | - |
| 21.08.2024 | 31,25 | 31,83 | 31,23 | 31,78 | 1,68% | - |
| 20.08.2024 | 31,33 | 31,43 | 31,18 | 31,25 | -0,24% | - |
| 19.08.2024 | 31,65 | 31,83 | 31,13 | 31,33 | -1,03% | - |
| 16.08.2024 | 31,70 | 31,78 | 31,53 | 31,65 | -0,16% | 20,00 |
| 15.08.2024 | 31,00 | 31,73 | 30,93 | 31,70 | 2,42% | - |
| 14.08.2024 | 30,95 | 31,18 | 30,88 | 30,95 | 0,00% | - |
| 13.08.2024 | 31,20 | 31,38 | 30,63 | 30,95 | -0,80% | - |
| 12.08.2024 | 30,08 | 31,38 | 30,08 | 31,20 | 3,91% | - |
| 09.08.2024 | 29,95 | 30,38 | 29,83 | 30,03 | 0,08% | - |
| 08.08.2024 | 29,88 | 30,03 | 29,60 | 30,00 | 0,59% | - |
| 07.08.2024 | 29,65 | 30,08 | 29,13 | 29,83 | 1,10% | - |
| 06.08.2024 | 28,90 | 29,93 | 28,90 | 29,50 | 1,90% | - |
| 05.08.2024 | 29,38 | 29,70 | 28,68 | 28,95 | -2,11% | - |
| 02.08.2024 | 30,03 | 30,23 | 29,58 | 29,58 | -1,50% | - |
| 01.08.2024 | 30,28 | 30,40 | 29,98 | 30,03 | -0,83% | - |
| 31.07.2024 | 30,18 | 30,48 | 30,00 | 30,28 | 0,41% | - |
| 30.07.2024 | 29,55 | 30,40 | 29,50 | 30,15 | 2,03% | - |
| 29.07.2024 | 29,95 | 30,03 | 29,53 | 29,55 | -1,34% | - |
| 26.07.2024 | 29,55 | 30,23 | 29,55 | 29,95 | 1,35% | - |
| 25.07.2024 | 30,15 | 30,33 | 29,53 | 29,55 | -2,15% | - |
| 24.07.2024 | 30,38 | 30,43 | 30,13 | 30,20 | -0,74% | - |
| 23.07.2024 | 29,93 | 30,68 | 29,93 | 30,43 | 1,67% | - |
| 22.07.2024 | 30,05 | 30,23 | 29,88 | 29,93 | -0,42% | - |
| 19.07.2024 | 30,03 | 30,13 | 29,93 | 30,05 | 0,08% | - |
| 18.07.2024 | 30,63 | 30,73 | 29,93 | 30,03 | -1,96% | - |
| 17.07.2024 | 30,58 | 30,73 | 30,50 | 30,63 | 0,00% | - |
| 16.07.2024 | 30,88 | 30,88 | 30,48 | 30,63 | -0,81% | - |
| 15.07.2024 | 30,95 | 31,13 | 30,83 | 30,88 | -0,24% | - |
| 12.07.2024 | 31,15 | 31,38 | 30,88 | 30,95 | -0,64% | - |
| 11.07.2024 | 30,68 | 31,33 | 30,65 | 31,15 | 1,55% | - |
| 10.07.2024 | 31,08 | 31,38 | 30,33 | 30,68 | -1,29% | - |
| 09.07.2024 | 31,08 | 31,48 | 30,93 | 31,08 | 0,00% | - |
| 08.07.2024 | 31,33 | 31,33 | 31,03 | 31,08 | -0,80% | - |
| 05.07.2024 | 31,23 | 31,43 | 31,18 | 31,33 | 0,24% | - |
| 04.07.2024 | 30,48 | 31,28 | 30,48 | 31,25 | 2,46% | - |
| 03.07.2024 | 30,35 | 30,73 | 30,28 | 30,50 | 0,49% | - |
| 02.07.2024 | 30,33 | 30,53 | 30,08 | 30,35 | 0,08% | - |
| 01.07.2024 | 30,93 | 31,00 | 30,18 | 30,33 | -1,62% | - |
| 28.06.2024 | 31,05 | 31,08 | 30,78 | 30,83 | -0,72% | - |
| 27.06.2024 | 31,03 | 31,33 | 31,03 | 31,05 | 0,08% | - |
| 26.06.2024 | 31,25 | 31,33 | 31,00 | 31,03 | -0,56% | - |
| 25.06.2024 | 31,50 | 31,63 | 31,08 | 31,20 | -0,95% | - |
| 24.06.2024 | 31,45 | 31,68 | 31,33 | 31,50 | 0,08% | - |
| 21.06.2024 | 31,65 | 31,83 | 31,43 | 31,48 | -0,55% | - |
| 20.06.2024 | 31,73 | 31,83 | 31,48 | 31,65 | -0,24% | - |
| 19.06.2024 | 31,70 | 31,75 | 31,53 | 31,73 | 0,08% | - |
| 18.06.2024 | 31,90 | 31,98 | 31,53 | 31,70 | -0,63% | - |
| 17.06.2024 | 31,73 | 31,98 | 31,73 | 31,90 | 0,47% | - |
| 14.06.2024 | 32,08 | 32,10 | 31,73 | 31,75 | -0,94% | - |
| 13.06.2024 | 32,38 | 32,68 | 32,03 | 32,05 | -1,00% | - |
| 12.06.2024 | 32,35 | 32,48 | 31,68 | 32,38 | 0,08% | - |
| 11.06.2024 | 32,80 | 32,93 | 32,33 | 32,35 | -1,45% | - |
| 10.06.2024 | 32,45 | 32,88 | 32,45 | 32,83 | 0,84% | - |
| 07.06.2024 | 32,78 | 32,88 | 32,43 | 32,55 | -0,69% | - |
| 06.06.2024 | 32,58 | 32,83 | 32,33 | 32,78 | 0,61% | - |
| 05.06.2024 | 32,93 | 32,93 | 32,53 | 32,58 | -0,99% | - |
| 04.06.2024 | 32,50 | 32,98 | 32,43 | 32,90 | 1,08% | 31,00 |
| 03.06.2024 | 32,73 | 32,83 | 32,50 | 32,55 | -0,38% | - |
| 31.05.2024 | 32,83 | 32,88 | 32,63 | 32,68 | -0,46% | 40,00 |
| 30.05.2024 | 33,00 | 33,03 | 32,73 | 32,83 | -0,38% | - |
| 29.05.2024 | 33,20 | 33,33 | 32,63 | 32,95 | -0,75% | - |
| 28.05.2024 | 33,13 | 33,33 | 33,08 | 33,20 | 0,23% | - |
| 27.05.2024 | 33,23 | 33,45 | 33,03 | 33,13 | -0,30% | - |
| 24.05.2024 | 32,80 | 33,25 | 32,70 | 33,23 | 1,30% | - |
| 23.05.2024 | 32,60 | 32,88 | 32,60 | 32,80 | 0,61% | - |
| 22.05.2024 | 32,73 | 32,80 | 32,43 | 32,60 | -0,38% | - |
| 21.05.2024 | 32,70 | 32,98 | 32,65 | 32,73 | 0,08% | - |
| 20.05.2024 | 32,63 | 32,95 | 32,63 | 32,70 | 0,15% | - |
| 17.05.2024 | 32,65 | 32,80 | 32,63 | 32,65 | -0,08% | - |
| 16.05.2024 | 32,63 | 32,85 | 32,58 | 32,68 | 0,15% | - |
| 15.05.2024 | 32,60 | 33,05 | 32,55 | 32,63 | 0,08% | 500,00 |
| 14.05.2024 | 32,85 | 33,08 | 32,58 | 32,60 | -0,76% | - |
| 13.05.2024 | 33,05 | 33,20 | 32,68 | 32,85 | -0,61% | - |
| 10.05.2024 | 33,03 | 33,28 | 33,03 | 33,05 | 0,00% | - |
| 09.05.2024 | 33,23 | 33,53 | 32,98 | 33,05 | -0,53% | - |
| 08.05.2024 | 32,63 | 33,30 | 32,63 | 33,23 | 1,68% | - |
| 07.05.2024 | 32,70 | 32,88 | 32,58 | 32,68 | -0,08% | - |
| 06.05.2024 | 32,45 | 32,93 | 32,45 | 32,70 | 0,77% | - |
| 03.05.2024 | 32,53 | 32,73 | 32,43 | 32,45 | -0,23% | - |
| 02.05.2024 | 32,63 | 33,15 | 32,43 | 32,53 | -7,01% | - |
| 30.04.2024 | 34,90 | 35,08 | 34,85 | 34,98 | 0,21% | - |
| 29.04.2024 | 34,90 | 35,00 | 34,78 | 34,90 | 0,07% | - |