30,175€
1,26%
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 | 30,00 | 30,20 | 29,95 | 30,18 | 0,58% | 100,00 |
| 13.09.2024 | 29,55 | 30,20 | 29,55 | 30,00 | 0,25% | - |
| 12.09.2024 | 29,75 | 30,38 | 29,75 | 29,93 | -0,58% | - |
| 11.09.2024 | 29,43 | 30,45 | 29,33 | 30,10 | 2,12% | - |
| 10.09.2024 | 29,35 | 30,23 | 29,35 | 29,48 | -0,92% | - |
| 09.09.2024 | 30,38 | 30,38 | 29,65 | 29,75 | -2,86% | - |
| 06.09.2024 | 30,20 | 30,85 | 30,20 | 30,63 | 0,08% | - |
| 05.09.2024 | 30,75 | 31,23 | 30,60 | 30,60 | -1,84% | - |
| 04.09.2024 | 31,25 | 31,63 | 31,05 | 31,18 | -0,32% | - |
| 03.09.2024 | 31,35 | 31,83 | 31,25 | 31,28 | -0,24% | - |
| 02.09.2024 | 32,10 | 32,25 | 30,18 | 31,35 | -2,41% | - |
| 30.08.2024 | 32,75 | 32,90 | 32,10 | 32,13 | 1,18% | - |
| 29.08.2024 | 32,18 | 32,80 | 31,75 | 31,75 | -1,24% | - |
| 28.08.2024 | 33,08 | 33,13 | 31,78 | 32,15 | -2,72% | - |
| 27.08.2024 | 33,35 | 33,35 | 32,85 | 33,05 | -0,83% | - |
| 26.08.2024 | 32,65 | 33,33 | 32,60 | 33,33 | 2,07% | - |
| 23.08.2024 | 32,73 | 32,88 | 32,50 | 32,65 | -0,23% | 128,00 |
| 22.08.2024 | 31,78 | 32,73 | 31,75 | 32,73 | 3,72% | - |
| 21.08.2024 | 30,90 | 31,80 | 30,90 | 31,55 | 0,96% | - |
| 20.08.2024 | 31,33 | 31,40 | 31,18 | 31,25 | -0,32% | - |
| 19.08.2024 | 31,30 | 31,80 | 31,18 | 31,35 | -0,95% | - |
| 16.08.2024 | 31,70 | 31,75 | 31,53 | 31,65 | -0,31% | - |
| 15.08.2024 | 30,98 | 31,75 | 30,90 | 31,75 | 2,50% | - |
| 14.08.2024 | 30,95 | 31,15 | 30,90 | 30,98 | 0,08% | - |
| 13.08.2024 | 31,25 | 31,33 | 30,65 | 30,95 | -0,96% | - |
| 12.08.2024 | 29,70 | 31,35 | 29,70 | 31,25 | 4,08% | - |
| 09.08.2024 | 29,60 | 30,30 | 29,60 | 30,03 | 0,25% | - |
| 08.08.2024 | 29,83 | 30,03 | 29,68 | 29,95 | 0,34% | - |
| 07.08.2024 | 29,50 | 30,00 | 29,15 | 29,85 | 1,19% | - |
| 06.08.2024 | 28,90 | 29,83 | 28,88 | 29,50 | 1,90% | - |
| 05.08.2024 | 29,60 | 29,75 | 28,73 | 28,95 | -2,28% | - |
| 02.08.2024 | 29,80 | 30,20 | 29,63 | 29,63 | -1,66% | - |
| 01.08.2024 | 30,30 | 30,33 | 30,05 | 30,13 | -0,41% | - |
| 31.07.2024 | 29,95 | 30,45 | 29,95 | 30,25 | -0,17% | - |
| 30.07.2024 | 29,25 | 30,38 | 29,25 | 30,30 | 2,45% | - |
| 29.07.2024 | 29,60 | 30,30 | 29,55 | 29,58 | -1,25% | - |
| 26.07.2024 | 29,20 | 30,18 | 29,20 | 29,95 | 1,35% | - |
| 25.07.2024 | 29,80 | 30,25 | 29,55 | 29,55 | -1,99% | - |
| 24.07.2024 | 30,45 | 30,50 | 30,15 | 30,15 | -1,23% | 10,00 |
| 23.07.2024 | 29,95 | 30,60 | 29,95 | 30,53 | 1,92% | - |
| 22.07.2024 | 30,05 | 30,20 | 29,85 | 29,95 | -0,33% | 44,00 |
| 19.07.2024 | 29,70 | 30,10 | 29,70 | 30,05 | 0,00% | - |
| 18.07.2024 | 30,25 | 30,68 | 29,93 | 30,05 | -1,80% | - |
| 17.07.2024 | 30,60 | 30,65 | 30,55 | 30,60 | 0,33% | - |
| 16.07.2024 | 30,50 | 30,85 | 30,48 | 30,50 | -1,13% | - |
| 15.07.2024 | 30,95 | 31,03 | 30,85 | 30,85 | -0,32% | - |
| 12.07.2024 | 31,03 | 31,20 | 30,90 | 30,95 | -0,56% | - |
| 11.07.2024 | 30,65 | 31,13 | 30,63 | 31,13 | 1,55% | - |
| 10.07.2024 | 30,98 | 31,20 | 30,35 | 30,65 | -1,21% | - |
| 09.07.2024 | 31,00 | 31,23 | 30,98 | 31,03 | 0,00% | - |
| 08.07.2024 | 31,15 | 31,15 | 31,03 | 31,03 | -0,48% | - |
| 05.07.2024 | 31,05 | 31,20 | 31,00 | 31,18 | 0,40% | - |
| 04.07.2024 | 30,15 | 31,15 | 30,15 | 31,05 | 1,72% | 29,00 |
| 03.07.2024 | 30,35 | 30,70 | 30,28 | 30,53 | 0,49% | - |
| 02.07.2024 | 30,45 | 30,50 | 30,13 | 30,38 | -0,25% | - |
| 01.07.2024 | 30,45 | 30,90 | 30,20 | 30,45 | -1,46% | - |
| 28.06.2024 | 30,70 | 31,05 | 30,70 | 30,90 | -0,48% | - |
| 27.06.2024 | 30,70 | 31,25 | 30,70 | 31,05 | -0,16% | - |
| 26.06.2024 | 31,20 | 31,35 | 31,08 | 31,10 | -0,24% | - |
| 25.06.2024 | 31,55 | 31,65 | 31,08 | 31,18 | -1,19% | - |
| 24.06.2024 | 31,10 | 31,63 | 31,10 | 31,55 | -0,16% | - |
| 21.06.2024 | 31,30 | 31,78 | 31,30 | 31,60 | 0,08% | - |
| 20.06.2024 | 31,40 | 31,80 | 31,40 | 31,58 | -0,63% | - |
| 19.06.2024 | 31,70 | 31,78 | 31,55 | 31,78 | 0,63% | 43,00 |
| 18.06.2024 | 31,93 | 32,00 | 31,55 | 31,58 | -1,10% | - |
| 17.06.2024 | 31,40 | 31,95 | 31,40 | 31,93 | 0,55% | - |
| 14.06.2024 | 32,03 | 32,05 | 31,75 | 31,75 | -1,32% | - |
| 13.06.2024 | 32,33 | 32,58 | 32,18 | 32,18 | 0,31% | - |
| 12.06.2024 | 32,00 | 32,43 | 31,75 | 32,08 | -0,85% | - |
| 11.06.2024 | 32,45 | 32,90 | 32,35 | 32,35 | -1,45% | 90,00 |
| 10.06.2024 | 32,15 | 32,85 | 32,15 | 32,83 | 0,92% | - |
| 07.06.2024 | 32,40 | 32,85 | 32,40 | 32,53 | -0,69% | - |
| 06.06.2024 | 32,20 | 32,80 | 32,20 | 32,75 | 0,54% | - |
| 05.06.2024 | 32,88 | 32,90 | 32,58 | 32,58 | -0,84% | - |
| 04.06.2024 | 32,20 | 32,93 | 32,20 | 32,85 | 0,92% | - |
| 03.06.2024 | 32,30 | 32,78 | 32,30 | 32,55 | -0,46% | - |
| 31.05.2024 | 32,45 | 32,83 | 32,45 | 32,70 | -0,30% | - |
| 30.05.2024 | 32,95 | 33,00 | 32,78 | 32,80 | 0,31% | - |
| 29.05.2024 | 32,85 | 33,30 | 32,70 | 32,70 | -1,58% | - |
| 28.05.2024 | 32,80 | 33,23 | 32,80 | 33,23 | 0,23% | - |
| 27.05.2024 | 33,25 | 33,48 | 33,08 | 33,15 | -0,23% | - |
| 24.05.2024 | 32,78 | 33,25 | 32,70 | 33,23 | 1,30% | - |
| 23.05.2024 | 32,25 | 32,90 | 32,25 | 32,80 | 0,92% | - |
| 22.05.2024 | 32,35 | 32,80 | 32,35 | 32,50 | -0,61% | - |
| 21.05.2024 | 32,75 | 32,95 | 32,68 | 32,70 | -0,15% | - |
| 20.05.2024 | 32,30 | 32,95 | 32,30 | 32,75 | 0,23% | - |
| 17.05.2024 | 32,65 | 32,83 | 32,65 | 32,68 | -0,08% | - |
| 16.05.2024 | 32,30 | 32,88 | 32,30 | 32,70 | 0,15% | - |
| 15.05.2024 | 32,20 | 33,13 | 32,20 | 32,65 | 0,23% | 500,00 |
| 14.05.2024 | 32,45 | 33,05 | 32,45 | 32,58 | -0,61% | - |
| 13.05.2024 | 32,70 | 33,23 | 32,68 | 32,78 | -0,76% | - |
| 10.05.2024 | 33,00 | 33,28 | 32,93 | 33,03 | 0,15% | - |
| 09.05.2024 | 33,23 | 33,53 | 32,98 | 32,98 | -0,83% | - |
| 08.05.2024 | 32,30 | 33,30 | 32,30 | 33,25 | 1,84% | - |
| 07.05.2024 | 32,75 | 32,88 | 32,60 | 32,65 | -0,23% | - |
| 06.05.2024 | 32,15 | 32,93 | 32,15 | 32,73 | 0,85% | - |
| 03.05.2024 | 32,50 | 32,73 | 32,43 | 32,45 | -0,15% | - |
| 02.05.2024 | 33,10 | 33,15 | 32,43 | 32,50 | -7,08% | - |
| 30.04.2024 | 34,88 | 35,08 | 34,85 | 34,98 | 0,14% | - |
| 29.04.2024 | 34,85 | 34,95 | 33,43 | 34,93 | 0,14% | 60,00 |