29,975€
-0,75%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 30,08 | 30,10 | 30,05 | 30,10 | -0,33% | - |
| 06.11.2025 | 30,18 | 30,20 | 30,15 | 30,20 | 0,33% | - |
| 05.11.2025 | 30,08 | 30,10 | 30,08 | 30,10 | 0,25% | - |
| 04.11.2025 | 30,00 | 30,03 | 29,98 | 30,03 | -1,07% | - |
| 03.11.2025 | 30,33 | 30,35 | 30,33 | 30,35 | 0,41% | - |
| 31.10.2025 | 30,20 | 30,25 | 30,18 | 30,23 | 0,08% | - |
| 30.10.2025 | 30,18 | 30,20 | 30,15 | 30,20 | 0,00% | - |
| 29.10.2025 | 29,95 | 30,25 | 29,95 | 30,20 | -1,31% | - |
| 28.10.2025 | 30,68 | 30,68 | 30,60 | 30,60 | 0,41% | - |
| 27.10.2025 | 30,73 | 30,88 | 30,43 | 30,48 | -0,89% | - |
| 24.10.2025 | 30,73 | 30,75 | 30,73 | 30,75 | 1,23% | - |
| 23.10.2025 | 30,33 | 30,38 | 30,33 | 30,38 | 0,58% | - |
| 22.10.2025 | 30,23 | 30,23 | 30,20 | 30,20 | 0,00% | - |
| 21.10.2025 | 30,23 | 30,25 | 30,18 | 30,20 | -0,08% | - |
| 20.10.2025 | 30,33 | 30,40 | 30,20 | 30,23 | -0,90% | - |
| 17.10.2025 | 30,53 | 30,53 | 30,50 | 30,50 | 0,16% | - |
| 16.10.2025 | 30,48 | 30,48 | 30,45 | 30,45 | 0,08% | - |
| 15.10.2025 | 30,40 | 30,43 | 30,40 | 30,43 | 0,66% | - |
| 14.10.2025 | 30,28 | 30,30 | 30,20 | 30,23 | -1,55% | - |
| 13.10.2025 | 30,70 | 30,70 | 30,68 | 30,70 | -0,49% | - |
| 10.10.2025 | 30,88 | 30,88 | 30,85 | 30,85 | -0,40% | - |
| 09.10.2025 | 31,08 | 31,10 | 30,95 | 30,98 | 0,90% | - |
| 08.10.2025 | 30,68 | 30,70 | 30,68 | 30,70 | -0,97% | - |
| 07.10.2025 | 30,98 | 31,00 | 30,98 | 31,00 | 1,56% | - |
| 06.10.2025 | 30,50 | 30,53 | 30,50 | 30,53 | -1,21% | - |
| 03.10.2025 | 30,93 | 30,95 | 30,90 | 30,90 | -1,90% | - |
| 02.10.2025 | 31,88 | 31,90 | 31,50 | 31,50 | 1,94% | - |
| 01.10.2025 | 30,88 | 30,93 | 30,85 | 30,90 | 0,41% | - |
| 30.09.2025 | 30,78 | 30,78 | 30,73 | 30,78 | 0,74% | - |
| 29.09.2025 | 30,53 | 30,58 | 30,53 | 30,55 | 0,25% | - |
| 26.09.2025 | 30,40 | 30,48 | 30,40 | 30,48 | 0,74% | - |
| 25.09.2025 | 30,28 | 30,28 | 30,25 | 30,25 | -0,82% | - |
| 24.09.2025 | 30,53 | 30,53 | 30,50 | 30,50 | 0,00% | - |
| 23.09.2025 | 30,48 | 30,50 | 30,43 | 30,50 | -0,73% | - |
| 22.09.2025 | 30,75 | 30,78 | 30,73 | 30,73 | -0,08% | - |
| 19.09.2025 | 30,78 | 30,78 | 30,75 | 30,75 | 0,99% | - |
| 18.09.2025 | 30,43 | 30,48 | 30,40 | 30,45 | -0,65% | - |
| 17.09.2025 | 30,68 | 30,68 | 30,63 | 30,65 | 0,82% | - |
| 16.09.2025 | 30,40 | 30,40 | 30,38 | 30,40 | -0,49% | - |
| 15.09.2025 | 30,58 | 30,58 | 30,55 | 30,55 | 0,00% | - |
| 12.09.2025 | 30,53 | 30,55 | 30,53 | 30,55 | -1,13% | - |
| 11.09.2025 | 30,93 | 30,93 | 30,88 | 30,90 | -0,64% | - |
| 10.09.2025 | 31,13 | 31,15 | 31,10 | 31,10 | 0,97% | - |
| 09.09.2025 | 30,83 | 30,83 | 30,80 | 30,80 | -0,32% | - |
| 08.09.2025 | 30,93 | 30,95 | 30,90 | 30,90 | 0,00% | - |
| 05.09.2025 | 30,43 | 30,90 | 30,35 | 30,90 | 1,64% | - |
| 04.09.2025 | 30,40 | 30,60 | 30,35 | 30,40 | 0,08% | - |
| 03.09.2025 | 30,63 | 30,70 | 30,38 | 30,38 | -0,90% | - |
| 02.09.2025 | 30,98 | 31,10 | 30,50 | 30,65 | -1,13% | - |
| 01.09.2025 | 30,28 | 31,90 | 30,20 | 31,00 | 2,56% | 900,00 |
| 29.08.2025 | 31,13 | 31,33 | 30,15 | 30,23 | -2,81% | 900,00 |
| 28.08.2025 | 31,50 | 31,73 | 31,08 | 31,10 | -1,19% | - |
| 27.08.2025 | 34,10 | 34,10 | 31,48 | 31,48 | -7,70% | - |
| 26.08.2025 | 34,13 | 34,13 | 33,88 | 34,10 | -0,22% | - |
| 25.08.2025 | 34,03 | 34,20 | 33,88 | 34,18 | 0,51% | - |
| 22.08.2025 | 33,93 | 34,15 | 33,85 | 34,00 | 0,37% | - |
| 21.08.2025 | 33,88 | 33,98 | 33,55 | 33,88 | -0,07% | - |
| 20.08.2025 | 33,90 | 34,10 | 33,80 | 33,90 | 0,00% | - |
| 19.08.2025 | 34,10 | 34,13 | 33,85 | 33,90 | -0,51% | - |
| 18.08.2025 | 34,03 | 34,15 | 33,90 | 34,08 | 0,07% | - |
| 15.08.2025 | 34,23 | 34,25 | 33,95 | 34,05 | -0,29% | - |
| 14.08.2025 | 34,13 | 34,15 | 33,95 | 34,15 | 0,15% | - |
| 13.08.2025 | 33,90 | 34,15 | 33,75 | 34,10 | 0,74% | - |
| 12.08.2025 | 33,95 | 34,03 | 33,75 | 33,85 | -0,15% | - |
| 11.08.2025 | 33,75 | 34,00 | 33,48 | 33,90 | 0,59% | - |
| 08.08.2025 | 33,73 | 33,75 | 33,53 | 33,70 | 0,15% | - |
| 07.08.2025 | 32,75 | 33,75 | 32,73 | 33,65 | 3,06% | - |
| 06.08.2025 | 33,40 | 33,50 | 32,53 | 32,65 | -2,10% | - |
| 05.08.2025 | 33,55 | 33,70 | 33,25 | 33,35 | -0,74% | - |
| 04.08.2025 | 33,63 | 33,73 | 33,40 | 33,60 | 0,15% | - |
| 01.08.2025 | 33,48 | 33,60 | 33,18 | 33,55 | 0,30% | - |
| 31.07.2025 | 33,78 | 33,85 | 33,43 | 33,45 | -0,67% | - |
| 30.07.2025 | 33,90 | 34,00 | 33,65 | 33,68 | -0,37% | - |
| 29.07.2025 | 33,95 | 34,03 | 33,73 | 33,80 | -0,29% | - |
| 28.07.2025 | 33,98 | 34,18 | 33,80 | 33,90 | 0,22% | - |
| 25.07.2025 | 33,93 | 34,03 | 33,75 | 33,83 | -0,51% | - |
| 24.07.2025 | 34,08 | 34,13 | 33,63 | 34,00 | -0,22% | - |
| 23.07.2025 | 34,30 | 34,45 | 33,68 | 34,08 | -0,07% | - |
| 22.07.2025 | 34,35 | 34,48 | 34,03 | 34,10 | -1,02% | - |
| 21.07.2025 | 33,58 | 34,55 | 33,58 | 34,45 | 2,45% | - |
| 18.07.2025 | 34,23 | 34,33 | 33,60 | 33,63 | -1,54% | - |
| 17.07.2025 | 34,43 | 34,55 | 34,03 | 34,15 | -0,65% | - |
| 16.07.2025 | 34,20 | 34,38 | 34,05 | 34,38 | 0,22% | - |
| 15.07.2025 | 33,45 | 34,30 | 33,43 | 34,30 | 2,39% | - |
| 14.07.2025 | 33,90 | 33,95 | 33,40 | 33,50 | -1,76% | - |
| 11.07.2025 | 33,55 | 34,13 | 33,45 | 34,10 | 0,66% | - |
| 10.07.2025 | 34,15 | 34,25 | 33,78 | 33,88 | -0,81% | - |
| 09.07.2025 | 34,15 | 34,25 | 34,05 | 34,15 | 0,15% | - |
| 08.07.2025 | 33,73 | 34,35 | 33,73 | 34,10 | 1,11% | - |
| 07.07.2025 | 33,30 | 34,00 | 33,10 | 33,73 | 1,58% | - |
| 04.07.2025 | 33,05 | 33,45 | 33,05 | 33,20 | 0,23% | - |
| 03.07.2025 | 32,98 | 33,30 | 32,98 | 33,13 | 0,38% | - |
| 02.07.2025 | 32,93 | 33,05 | 32,88 | 33,00 | 0,38% | - |
| 01.07.2025 | 33,40 | 33,45 | 32,88 | 32,88 | -1,42% | - |
| 30.06.2025 | 33,00 | 33,43 | 32,88 | 33,35 | 1,21% | - |
| 27.06.2025 | 32,53 | 33,05 | 32,45 | 32,95 | 1,46% | - |
| 26.06.2025 | 32,35 | 32,53 | 32,28 | 32,48 | 0,39% | - |
| 25.06.2025 | 32,45 | 32,55 | 32,25 | 32,35 | -0,15% | - |
| 24.06.2025 | 32,55 | 32,63 | 32,28 | 32,40 | 0,15% | - |
| 23.06.2025 | 32,65 | 32,70 | 32,03 | 32,35 | -1,07% | - |