30,850€
-1,91%
Echtzeit-Aktienkurs VAN DE VELDE (NACH AUFT.)
Bid:
Ask:
Aktienkurse zur VAN DE VELDE (NACH AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,10 | 31,13 | 30,93 | 31,08 | 0,40% | - |
| 27.02.2025 | 31,23 | 31,68 | 30,95 | 30,95 | -0,64% | - |
| 26.02.2025 | 31,28 | 31,50 | 31,15 | 31,15 | -0,16% | - |
| 25.02.2025 | 30,78 | 31,45 | 30,60 | 31,20 | 1,30% | - |
| 24.02.2025 | 30,48 | 30,90 | 30,48 | 30,80 | 0,98% | - |
| 21.02.2025 | 30,43 | 30,63 | 30,35 | 30,50 | 0,16% | 90,00 |
| 20.02.2025 | 30,63 | 30,65 | 30,33 | 30,45 | -0,65% | - |
| 19.02.2025 | 30,83 | 30,85 | 30,48 | 30,65 | -0,57% | - |
| 18.02.2025 | 30,25 | 30,93 | 30,23 | 30,83 | 1,90% | - |
| 17.02.2025 | 31,03 | 31,05 | 30,23 | 30,25 | -2,50% | - |
| 14.02.2025 | 30,73 | 31,10 | 30,63 | 31,03 | 0,89% | - |
| 13.02.2025 | 30,30 | 30,75 | 30,28 | 30,75 | 1,49% | - |
| 12.02.2025 | 30,65 | 30,68 | 30,28 | 30,30 | -1,14% | - |
| 11.02.2025 | 30,80 | 30,83 | 30,60 | 30,65 | -0,57% | - |
| 10.02.2025 | 30,78 | 30,90 | 30,78 | 30,83 | 0,08% | - |
| 07.02.2025 | 30,68 | 30,93 | 30,60 | 30,80 | 0,41% | - |
| 06.02.2025 | 30,58 | 30,70 | 30,38 | 30,68 | 0,90% | - |
| 05.02.2025 | 30,98 | 31,05 | 30,38 | 30,40 | -1,78% | - |
| 04.02.2025 | 30,85 | 31,08 | 30,78 | 30,95 | 0,32% | - |
| 03.02.2025 | 30,83 | 30,95 | 30,60 | 30,85 | 0,24% | - |
| 31.01.2025 | 30,78 | 31,05 | 30,78 | 30,78 | -0,40% | - |
| 30.01.2025 | 31,05 | 31,15 | 30,65 | 30,90 | -0,32% | - |
| 29.01.2025 | 30,90 | 31,38 | 30,85 | 31,00 | 0,40% | - |
| 28.01.2025 | 30,85 | 31,00 | 30,75 | 30,88 | 0,16% | - |
| 27.01.2025 | 30,25 | 30,90 | 30,05 | 30,83 | 2,15% | - |
| 24.01.2025 | 29,98 | 30,30 | 29,90 | 30,18 | 0,84% | - |
| 23.01.2025 | 29,75 | 29,93 | 29,75 | 29,93 | 0,50% | 17,00 |
| 22.01.2025 | 29,45 | 29,83 | 29,43 | 29,78 | 1,19% | - |
| 21.01.2025 | 29,43 | 29,68 | 29,35 | 29,43 | 0,09% | - |
| 20.01.2025 | 29,10 | 29,48 | 29,05 | 29,40 | 1,03% | - |
| 17.01.2025 | 29,40 | 29,40 | 28,98 | 29,10 | -0,94% | - |
| 16.01.2025 | 29,10 | 29,40 | 29,00 | 29,38 | 1,12% | - |
| 15.01.2025 | 29,00 | 29,15 | 28,98 | 29,05 | 0,09% | - |
| 14.01.2025 | 29,28 | 29,30 | 29,00 | 29,03 | -0,85% | - |
| 13.01.2025 | 29,30 | 29,35 | 29,10 | 29,28 | -0,17% | - |
| 10.01.2025 | 29,48 | 29,60 | 29,15 | 29,33 | -0,68% | - |
| 09.01.2025 | 29,48 | 29,53 | 29,38 | 29,53 | 0,17% | - |
| 08.01.2025 | 29,53 | 29,65 | 29,40 | 29,48 | -0,17% | - |
| 07.01.2025 | 29,68 | 29,83 | 29,45 | 29,53 | -0,42% | - |
| 06.01.2025 | 29,43 | 29,80 | 29,38 | 29,65 | 0,94% | - |
| 03.01.2025 | 29,23 | 29,48 | 29,18 | 29,38 | 0,69% | - |
| 02.01.2025 | 29,35 | 29,48 | 29,15 | 29,18 | -0,43% | - |
| 30.12.2024 | 29,23 | 29,38 | 28,75 | 29,30 | 0,26% | - |
| 27.12.2024 | 29,00 | 29,35 | 28,95 | 29,23 | 2,36% | - |
| 23.12.2024 | 28,65 | 28,78 | 28,45 | 28,55 | -0,35% | - |
| 20.12.2024 | 28,60 | 28,78 | 28,55 | 28,65 | 0,26% | - |
| 19.12.2024 | 29,05 | 29,10 | 28,18 | 28,58 | -1,72% | - |
| 18.12.2024 | 28,80 | 29,20 | 28,75 | 29,08 | 1,04% | - |
| 17.12.2024 | 29,20 | 29,25 | 28,75 | 28,78 | -1,46% | - |
| 16.12.2024 | 29,20 | 29,70 | 29,18 | 29,20 | -1,27% | - |
| 13.12.2024 | 29,78 | 29,90 | 29,58 | 29,58 | -0,59% | - |
| 12.12.2024 | 29,85 | 29,90 | 29,68 | 29,75 | -0,42% | - |
| 11.12.2024 | 29,05 | 29,90 | 29,05 | 29,88 | 1,62% | - |
| 10.12.2024 | 29,40 | 29,43 | 29,33 | 29,40 | 0,00% | - |
| 09.12.2024 | 29,05 | 29,60 | 29,05 | 29,40 | 0,09% | 57,00 |
| 06.12.2024 | 29,28 | 29,55 | 29,15 | 29,38 | 0,34% | - |
| 05.12.2024 | 28,78 | 29,55 | 28,73 | 29,28 | 1,74% | - |
| 04.12.2024 | 28,85 | 28,90 | 28,73 | 28,78 | -0,26% | - |
| 03.12.2024 | 28,50 | 29,03 | 28,50 | 28,85 | -0,09% | 44,00 |
| 02.12.2024 | 28,60 | 29,08 | 28,60 | 28,88 | -0,26% | - |
| 29.11.2024 | 28,78 | 29,13 | 28,65 | 28,95 | 0,61% | - |
| 28.11.2024 | 28,75 | 29,30 | 28,73 | 28,78 | -0,09% | - |
| 27.11.2024 | 28,55 | 29,05 | 28,55 | 28,80 | -0,43% | - |
| 26.11.2024 | 28,75 | 29,15 | 28,75 | 28,93 | -0,60% | - |
| 25.11.2024 | 28,75 | 29,18 | 28,75 | 29,10 | 0,00% | - |
| 22.11.2024 | 28,95 | 29,15 | 28,93 | 29,10 | 0,43% | - |
| 21.11.2024 | 29,00 | 29,30 | 28,85 | 28,98 | 0,09% | - |
| 20.11.2024 | 29,05 | 29,38 | 28,80 | 28,95 | 0,00% | - |
| 19.11.2024 | 29,00 | 29,58 | 28,75 | 28,95 | -1,19% | - |
| 18.11.2024 | 29,60 | 29,63 | 29,20 | 29,30 | -0,93% | - |
| 15.11.2024 | 29,70 | 29,80 | 29,45 | 29,58 | -0,50% | - |
| 14.11.2024 | 29,60 | 29,85 | 29,58 | 29,73 | 0,34% | - |
| 13.11.2024 | 29,60 | 29,95 | 29,58 | 29,63 | -1,09% | - |
| 12.11.2024 | 29,90 | 30,38 | 29,85 | 29,95 | -0,99% | - |
| 11.11.2024 | 29,90 | 30,58 | 29,90 | 30,25 | -0,08% | - |
| 08.11.2024 | 30,75 | 30,80 | 30,25 | 30,28 | -1,30% | - |
| 07.11.2024 | 30,68 | 30,85 | 30,63 | 30,68 | 0,00% | - |
| 06.11.2024 | 30,45 | 30,85 | 30,45 | 30,68 | -0,49% | - |
| 05.11.2024 | 30,90 | 30,98 | 30,78 | 30,83 | -0,24% | - |
| 04.11.2024 | 30,63 | 31,10 | 30,55 | 30,90 | 0,98% | 143,00 |
| 01.11.2024 | 30,73 | 31,05 | 30,60 | 30,60 | -0,41% | - |
| 31.10.2024 | 31,28 | 31,30 | 30,55 | 30,73 | -1,92% | - |
| 30.10.2024 | 31,28 | 31,35 | 30,80 | 31,33 | 0,16% | - |
| 29.10.2024 | 30,98 | 31,35 | 30,90 | 31,28 | 1,05% | - |
| 28.10.2024 | 31,05 | 31,10 | 30,83 | 30,95 | -0,16% | - |
| 25.10.2024 | 31,08 | 31,08 | 30,75 | 31,00 | 0,00% | - |
| 24.10.2024 | 31,10 | 31,23 | 30,88 | 31,00 | -0,24% | - |
| 23.10.2024 | 31,15 | 31,15 | 30,88 | 31,08 | -0,32% | - |
| 22.10.2024 | 30,45 | 31,30 | 30,45 | 31,18 | 1,22% | - |
| 21.10.2024 | 30,30 | 30,88 | 30,30 | 30,80 | 0,49% | - |
| 18.10.2024 | 30,48 | 30,65 | 30,40 | 30,65 | 0,66% | - |
| 17.10.2024 | 30,53 | 30,60 | 30,40 | 30,45 | -0,25% | - |
| 16.10.2024 | 30,70 | 30,70 | 30,40 | 30,53 | -0,33% | - |
| 15.10.2024 | 30,05 | 30,75 | 30,05 | 30,63 | 0,74% | - |
| 14.10.2024 | 30,15 | 30,75 | 30,15 | 30,40 | -0,33% | - |
| 11.10.2024 | 30,35 | 30,55 | 30,25 | 30,50 | 0,41% | - |
| 10.10.2024 | 30,50 | 30,90 | 30,30 | 30,38 | -0,41% | - |
| 09.10.2024 | 29,85 | 30,53 | 29,85 | 30,50 | 0,99% | - |
| 08.10.2024 | 30,33 | 30,33 | 29,95 | 30,20 | 0,00% | - |
| 07.10.2024 | 30,40 | 30,70 | 30,18 | 30,20 | -0,82% | - |