28,775€
-0,43%
Echtzeit-Aktienkurs VAN DE VELDE (NACH AUFT.)
Bid:
Ask:
Aktienkurse zur VAN DE VELDE (NACH AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,88 | 28,93 | 28,73 | 28,78 | -0,43% | - |
| 03.12.2024 | 28,88 | 29,08 | 28,78 | 28,90 | 0,09% | 35,00 |
| 02.12.2024 | 29,03 | 29,13 | 28,78 | 28,88 | -0,77% | - |
| 29.11.2024 | 28,78 | 29,13 | 28,68 | 29,10 | 1,13% | - |
| 28.11.2024 | 28,80 | 29,28 | 28,73 | 28,78 | 0,09% | - |
| 27.11.2024 | 28,93 | 29,08 | 28,73 | 28,75 | -0,61% | - |
| 26.11.2024 | 29,03 | 29,08 | 28,78 | 28,93 | -0,60% | - |
| 25.11.2024 | 29,13 | 29,23 | 29,03 | 29,10 | -0,09% | - |
| 22.11.2024 | 28,95 | 29,25 | 28,93 | 29,13 | 0,60% | - |
| 21.11.2024 | 29,00 | 29,33 | 28,88 | 28,95 | -0,17% | - |
| 20.11.2024 | 28,93 | 29,43 | 28,78 | 29,00 | 0,43% | - |
| 19.11.2024 | 29,40 | 29,48 | 28,73 | 28,88 | -1,62% | - |
| 18.11.2024 | 29,65 | 29,73 | 29,20 | 29,35 | -1,01% | - |
| 15.11.2024 | 29,80 | 29,80 | 29,43 | 29,65 | -0,50% | - |
| 14.11.2024 | 29,68 | 29,83 | 29,53 | 29,80 | 0,42% | - |
| 13.11.2024 | 29,90 | 29,98 | 29,53 | 29,68 | -0,92% | - |
| 12.11.2024 | 30,20 | 30,40 | 29,78 | 29,95 | -1,16% | - |
| 11.11.2024 | 30,43 | 30,50 | 30,23 | 30,30 | -0,25% | - |
| 08.11.2024 | 30,73 | 30,83 | 30,23 | 30,38 | -1,14% | - |
| 07.11.2024 | 30,65 | 30,88 | 30,55 | 30,73 | 0,08% | - |
| 06.11.2024 | 30,68 | 30,98 | 30,53 | 30,70 | -0,57% | - |
| 05.11.2024 | 30,93 | 30,98 | 30,75 | 30,88 | -0,24% | - |
| 04.11.2024 | 30,68 | 31,18 | 30,63 | 30,95 | 1,06% | - |
| 01.11.2024 | 30,63 | 31,13 | 30,53 | 30,63 | -0,08% | - |
| 31.10.2024 | 31,28 | 31,28 | 30,53 | 30,65 | -2,00% | - |
| 30.10.2024 | 31,25 | 31,38 | 30,78 | 31,28 | -0,08% | 126,00 |
| 29.10.2024 | 30,93 | 31,33 | 30,93 | 31,30 | 1,21% | - |
| 28.10.2024 | 31,08 | 31,15 | 30,78 | 30,93 | -0,24% | - |
| 25.10.2024 | 31,08 | 31,08 | 30,68 | 31,00 | -0,24% | - |
| 24.10.2024 | 31,10 | 31,28 | 30,85 | 31,08 | -0,08% | - |
| 23.10.2024 | 31,13 | 31,18 | 30,88 | 31,10 | -0,08% | - |
| 22.10.2024 | 30,85 | 31,38 | 30,75 | 31,13 | 0,89% | - |
| 21.10.2024 | 30,63 | 30,93 | 30,60 | 30,85 | 0,73% | 33,00 |
| 18.10.2024 | 30,48 | 30,68 | 30,43 | 30,63 | 0,41% | - |
| 17.10.2024 | 30,55 | 30,63 | 30,43 | 30,50 | -0,25% | - |
| 16.10.2024 | 30,70 | 30,73 | 30,43 | 30,58 | -0,41% | - |
| 15.10.2024 | 30,40 | 30,88 | 30,40 | 30,70 | 0,99% | - |
| 14.10.2024 | 30,43 | 30,80 | 30,28 | 30,40 | -0,25% | - |
| 11.10.2024 | 30,43 | 30,58 | 30,35 | 30,48 | 0,16% | - |
| 10.10.2024 | 30,45 | 30,68 | 30,28 | 30,43 | -0,08% | - |
| 09.10.2024 | 30,15 | 30,88 | 30,10 | 30,45 | 1,00% | - |
| 08.10.2024 | 30,20 | 30,33 | 30,08 | 30,15 | -0,17% | - |
| 07.10.2024 | 30,40 | 30,68 | 30,20 | 30,20 | -0,66% | - |
| 04.10.2024 | 30,23 | 30,60 | 30,23 | 30,40 | 0,58% | - |
| 03.10.2024 | 30,13 | 30,70 | 30,13 | 30,23 | 0,00% | - |
| 02.10.2024 | 30,28 | 30,33 | 30,13 | 30,23 | 0,00% | 170,00 |
| 01.10.2024 | 30,18 | 30,28 | 29,98 | 30,23 | 0,17% | - |
| 30.09.2024 | 29,95 | 30,28 | 29,95 | 30,18 | 0,84% | - |
| 27.09.2024 | 29,68 | 30,03 | 29,58 | 29,93 | 0,84% | - |
| 26.09.2024 | 29,88 | 30,03 | 29,63 | 29,68 | 1,28% | - |
| 25.09.2024 | 29,40 | 29,58 | 29,13 | 29,30 | -0,51% | 30,00 |
| 24.09.2024 | 29,58 | 29,78 | 29,33 | 29,45 | -0,25% | - |
| 23.09.2024 | 29,88 | 30,20 | 29,33 | 29,53 | -1,01% | - |
| 20.09.2024 | 30,23 | 30,23 | 29,83 | 29,83 | -1,32% | - |
| 19.09.2024 | 29,98 | 30,38 | 29,93 | 30,23 | 1,17% | - |
| 18.09.2024 | 30,10 | 30,33 | 29,88 | 29,88 | -0,75% | - |
| 17.09.2024 | 30,13 | 30,53 | 29,88 | 30,10 | -0,25% | - |
| 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% | - |