29,850€
0,17%
Echtzeit-Aktienkurs VAN DE VELDE (NACH AUFT.)
Bid:
Ask:
Aktienkurse zur VAN DE VELDE (NACH AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,55 | 29,60 | 29,55 | 29,60 | -0,67% | - |
| 28.09.2026 | 29,60 | 29,80 | 29,60 | 29,80 | -0,83% | - |
| 25.09.2026 | 30,00 | 30,05 | 29,95 | 30,05 | 0,17% | - |
| 24.09.2026 | 29,95 | 30,00 | 29,95 | 30,00 | -0,17% | - |
| 23.09.2026 | 30,00 | 30,05 | 30,00 | 30,05 | 1,35% | - |
| 22.09.2026 | 29,70 | 29,70 | 29,60 | 29,65 | -0,17% | - |
| 21.09.2026 | 29,85 | 29,85 | 29,70 | 29,70 | -0,67% | - |
| 18.09.2026 | 29,85 | 30,25 | 29,85 | 29,90 | -1,32% | - |
| 17.09.2026 | 30,35 | 30,35 | 30,30 | 30,30 | 0,33% | - |
| 16.09.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 1,51% | - |
| 15.09.2026 | 29,75 | 29,75 | 29,70 | 29,75 | 0,00% | - |
| 14.09.2026 | 29,90 | 29,90 | 29,75 | 29,75 | -1,49% | - |
| 11.09.2026 | 30,10 | 30,25 | 30,10 | 30,20 | 0,17% | - |
| 10.09.2026 | 30,15 | 30,15 | 30,10 | 30,15 | 0,17% | - |
| 09.09.2026 | 30,10 | 30,10 | 30,05 | 30,10 | 0,50% | - |
| 08.09.2026 | 30,00 | 30,00 | 29,95 | 29,95 | -0,17% | - |
| 07.09.2026 | 29,95 | 30,00 | 29,95 | 30,00 | -0,50% | - |
| 04.09.2026 | 30,10 | 30,15 | 30,05 | 30,15 | -0,82% | - |
| 03.09.2026 | 30,50 | 30,50 | 30,40 | 30,40 | -0,49% | - |
| 02.09.2026 | 30,50 | 30,55 | 30,50 | 30,55 | 0,83% | - |
| 01.09.2026 | 30,30 | 30,30 | 30,25 | 30,30 | -0,82% | - |
| 31.08.2026 | 30,50 | 30,60 | 30,50 | 30,55 | -0,97% | - |
| 28.08.2026 | 30,85 | 30,85 | 30,80 | 30,85 | 0,98% | - |
| 27.08.2026 | 30,50 | 30,55 | 30,50 | 30,55 | 2,52% | - |
| 26.08.2026 | 29,80 | 29,80 | 29,75 | 29,80 | 0,51% | - |
| 25.08.2026 | 29,50 | 29,65 | 29,50 | 29,65 | 0,00% | - |
| 24.08.2026 | 29,65 | 29,70 | 29,65 | 29,65 | 0,34% | - |
| 21.08.2026 | 29,50 | 29,60 | 29,50 | 29,55 | -0,34% | - |
| 20.08.2026 | 29,60 | 29,65 | 29,60 | 29,65 | 0,68% | - |
| 19.08.2026 | 29,45 | 29,45 | 29,40 | 29,45 | -1,17% | - |
| 18.08.2026 | 29,65 | 29,80 | 29,60 | 29,80 | 0,85% | - |
| 17.08.2026 | 29,50 | 29,55 | 29,50 | 29,55 | -0,84% | - |
| 13.08.2026 | 29,70 | 29,80 | 29,70 | 29,80 | 0,00% | - |
| 12.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,17% | - |
| 11.08.2026 | 29,80 | 29,80 | 29,75 | 29,75 | -0,34% | - |
| 10.08.2026 | 29,90 | 29,90 | 29,85 | 29,85 | -0,67% | - |
| 07.08.2026 | 30,00 | 30,05 | 30,00 | 30,05 | 0,00% | - |
| 06.08.2026 | 30,00 | 30,05 | 30,00 | 30,05 | 0,33% | - |
| 05.08.2026 | 29,90 | 30,00 | 29,90 | 29,95 | -0,50% | - |
| 04.08.2026 | 30,05 | 30,10 | 30,05 | 30,10 | -1,63% | - |
| 03.08.2026 | 30,15 | 30,75 | 30,15 | 30,60 | 1,83% | - |
| 31.07.2026 | 30,00 | 30,05 | 30,00 | 30,05 | 0,00% | - |
| 30.07.2026 | 30,00 | 30,05 | 29,95 | 30,05 | 1,18% | - |
| 29.07.2026 | 29,90 | 29,90 | 29,60 | 29,70 | 0,34% | - |
| 28.07.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -2,47% | - |
| 27.07.2026 | 30,35 | 30,40 | 30,35 | 30,35 | 1,00% | - |
| 24.07.2026 | 30,10 | 30,10 | 30,05 | 30,05 | 0,00% | - |
| 23.07.2026 | 30,15 | 30,15 | 30,00 | 30,05 | 1,69% | - |
| 22.07.2026 | 29,60 | 29,60 | 29,55 | 29,55 | -2,96% | - |
| 21.07.2026 | 30,20 | 30,45 | 30,20 | 30,45 | 4,10% | - |
| 20.07.2026 | 29,30 | 29,30 | 29,20 | 29,25 | -1,18% | - |
| 17.07.2026 | 30,00 | 30,00 | 29,60 | 29,60 | -1,99% | - |
| 16.07.2026 | 30,15 | 30,25 | 30,10 | 30,20 | 0,67% | - |
| 15.07.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 0,17% | - |
| 14.07.2026 | 30,00 | 30,00 | 29,90 | 29,95 | 2,22% | - |
| 13.07.2026 | 29,40 | 29,40 | 29,30 | 29,30 | -2,33% | - |
| 10.07.2026 | 29,95 | 30,00 | 29,95 | 30,00 | 0,17% | - |
| 09.07.2026 | 29,95 | 30,05 | 29,90 | 29,95 | -0,17% | - |
| 07.07.2026 | 29,90 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 06.07.2026 | 30,00 | 30,00 | 29,95 | 30,00 | -0,66% | - |
| 03.07.2026 | 30,25 | 30,25 | 30,20 | 30,20 | 0,00% | - |
| 02.07.2026 | 30,10 | 30,25 | 30,10 | 30,20 | 0,33% | - |
| 01.07.2026 | 30,10 | 30,15 | 30,10 | 30,10 | -0,82% | - |
| 30.06.2026 | 30,20 | 30,35 | 30,20 | 30,35 | -0,16% | - |
| 29.06.2026 | 30,40 | 30,40 | 30,35 | 30,40 | 1,67% | - |
| 26.06.2026 | 30,20 | 30,20 | 29,75 | 29,90 | -0,99% | - |
| 25.06.2026 | 30,20 | 30,45 | 30,20 | 30,20 | -0,17% | - |
| 24.06.2026 | 30,20 | 30,25 | 30,15 | 30,25 | 0,50% | - |
| 23.06.2026 | 29,80 | 30,10 | 29,80 | 30,10 | -0,50% | - |
| 22.06.2026 | 30,15 | 30,25 | 30,15 | 30,25 | 1,51% | - |
| 19.06.2026 | 30,00 | 30,05 | 29,80 | 29,80 | -2,30% | - |
| 18.06.2026 | 30,45 | 30,80 | 30,45 | 30,50 | 0,33% | - |
| 17.06.2026 | 30,40 | 30,45 | 30,40 | 30,40 | -0,65% | - |
| 16.06.2026 | 30,50 | 30,60 | 30,50 | 30,60 | -1,77% | - |
| 15.06.2026 | 30,55 | 31,25 | 30,55 | 31,15 | 0,65% | - |
| 12.06.2026 | 30,90 | 30,95 | 30,90 | 30,95 | 1,81% | - |
| 11.06.2026 | 30,40 | 30,45 | 30,30 | 30,40 | -0,33% | - |
| 10.06.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,16% | - |
| 09.06.2026 | 30,45 | 30,45 | 30,35 | 30,45 | 0,83% | - |
| 05.06.2026 | 30,10 | 30,20 | 30,00 | 30,20 | -0,33% | - |
| 04.06.2026 | 30,30 | 30,30 | 30,20 | 30,30 | -0,16% | - |
| 03.06.2026 | 30,40 | 30,45 | 30,35 | 30,35 | -1,78% | - |
| 02.06.2026 | 30,85 | 30,90 | 30,85 | 30,90 | 0,65% | - |
| 01.06.2026 | 30,70 | 30,85 | 30,70 | 30,70 | 0,99% | - |
| 29.05.2026 | 30,45 | 30,45 | 30,40 | 30,40 | 1,00% | - |
| 28.05.2026 | 29,80 | 30,20 | 29,75 | 30,10 | -0,66% | - |
| 27.05.2026 | 30,30 | 30,35 | 30,25 | 30,30 | 0,33% | - |
| 26.05.2026 | 30,15 | 30,20 | 30,10 | 30,20 | -2,42% | - |
| 25.05.2026 | 31,45 | 31,55 | 30,90 | 30,95 | 0,49% | - |
| 22.05.2026 | 30,80 | 30,80 | 30,70 | 30,80 | 1,32% | - |
| 21.05.2026 | 30,40 | 30,50 | 30,35 | 30,40 | 0,33% | - |
| 20.05.2026 | 30,15 | 30,30 | 30,15 | 30,30 | -0,98% | - |
| 19.05.2026 | 30,60 | 30,60 | 30,50 | 30,60 | 0,66% | - |
| 18.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,16% | - |
| 14.05.2026 | 30,50 | 30,50 | 30,45 | 30,45 | -1,77% | - |
| 13.05.2026 | 30,95 | 31,00 | 30,90 | 31,00 | -0,96% | - |
| 11.05.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 1,46% | - |
| 08.05.2026 | 30,80 | 30,85 | 30,80 | 30,85 | -0,96% | - |
| 07.05.2026 | 31,15 | 31,25 | 31,15 | 31,15 | -5,18% | - |
| 06.05.2026 | 32,70 | 32,85 | 32,70 | 32,85 | 0,46% | - |