32,400€
0,15%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,73 | 32,78 | 32,13 | 32,23 | -1,68% | - |
| 15.05.2025 | 32,43 | 32,80 | 32,38 | 32,78 | 0,85% | - |
| 14.05.2025 | 32,93 | 33,03 | 32,38 | 32,50 | -1,37% | - |
| 13.05.2025 | 32,23 | 33,48 | 32,18 | 32,95 | 2,01% | - |
| 12.05.2025 | 32,65 | 32,70 | 32,03 | 32,30 | -1,00% | - |
| 09.05.2025 | 31,53 | 32,78 | 31,45 | 32,63 | 3,41% | - |
| 08.05.2025 | 33,40 | 33,40 | 31,35 | 31,55 | -8,02% | 600,00 |
| 07.05.2025 | 35,30 | 35,55 | 34,23 | 34,30 | -2,76% | - |
| 06.05.2025 | 34,88 | 35,48 | 34,80 | 35,28 | 1,07% | - |
| 05.05.2025 | 34,10 | 34,93 | 34,03 | 34,90 | 2,20% | - |
| 02.05.2025 | 32,83 | 34,15 | 32,78 | 34,15 | 3,64% | - |
| 30.04.2025 | 32,95 | 32,95 | 32,78 | 32,95 | 0,15% | - |
| 29.04.2025 | 32,90 | 33,00 | 32,73 | 32,90 | -0,15% | - |
| 28.04.2025 | 32,63 | 33,05 | 32,50 | 32,95 | 0,84% | - |
| 25.04.2025 | 32,83 | 32,93 | 32,53 | 32,68 | -0,46% | - |
| 24.04.2025 | 32,63 | 32,88 | 32,60 | 32,83 | 0,54% | - |
| 23.04.2025 | 32,60 | 32,78 | 32,43 | 32,65 | 0,31% | - |
| 22.04.2025 | 31,35 | 32,75 | 31,35 | 32,55 | 3,58% | - |
| 17.04.2025 | 31,20 | 31,50 | 31,05 | 31,43 | 1,13% | - |
| 16.04.2025 | 30,75 | 31,28 | 30,55 | 31,08 | 0,65% | - |
| 15.04.2025 | 30,08 | 30,98 | 29,98 | 30,88 | 2,57% | - |
| 14.04.2025 | 29,78 | 30,13 | 29,78 | 30,10 | 1,09% | - |
| 11.04.2025 | 30,15 | 30,25 | 29,70 | 29,78 | -1,08% | - |
| 10.04.2025 | 30,53 | 31,43 | 29,93 | 30,10 | -1,95% | - |
| 09.04.2025 | 30,05 | 30,75 | 29,68 | 30,70 | 2,25% | - |
| 08.04.2025 | 29,35 | 30,48 | 29,25 | 30,03 | 2,65% | - |
| 07.04.2025 | 29,65 | 30,00 | 28,63 | 29,25 | -2,82% | - |
| 04.04.2025 | 30,88 | 31,30 | 30,10 | 30,10 | -2,35% | - |
| 03.04.2025 | 30,95 | 31,00 | 30,73 | 30,83 | -0,32% | - |
| 02.04.2025 | 30,83 | 31,08 | 30,60 | 30,93 | 0,41% | - |
| 01.04.2025 | 30,90 | 31,03 | 30,80 | 30,80 | -0,32% | - |
| 31.03.2025 | 31,15 | 31,28 | 30,75 | 30,90 | -0,80% | - |
| 28.03.2025 | 31,35 | 31,55 | 31,15 | 31,15 | -0,64% | - |
| 27.03.2025 | 31,43 | 31,48 | 31,33 | 31,35 | -0,24% | - |
| 26.03.2025 | 31,40 | 31,48 | 31,38 | 31,43 | 0,08% | - |
| 25.03.2025 | 31,15 | 31,48 | 31,13 | 31,40 | 0,80% | - |
| 24.03.2025 | 31,08 | 31,20 | 31,03 | 31,15 | 0,32% | - |
| 21.03.2025 | 31,20 | 31,20 | 31,03 | 31,05 | -0,48% | - |
| 20.03.2025 | 31,10 | 31,20 | 30,95 | 31,20 | 0,32% | - |
| 19.03.2025 | 30,85 | 31,15 | 30,70 | 31,10 | 0,81% | - |
| 18.03.2025 | 30,90 | 30,98 | 30,78 | 30,85 | -0,16% | - |
| 17.03.2025 | 30,50 | 30,95 | 30,48 | 30,90 | 1,31% | - |
| 14.03.2025 | 30,45 | 30,70 | 30,30 | 30,50 | 0,08% | - |
| 13.03.2025 | 30,58 | 30,60 | 30,48 | 30,48 | -0,41% | - |
| 12.03.2025 | 30,30 | 30,68 | 30,28 | 30,60 | 0,99% | - |
| 11.03.2025 | 30,68 | 30,70 | 30,28 | 30,30 | -1,22% | - |
| 10.03.2025 | 30,88 | 31,05 | 30,43 | 30,68 | 0,33% | - |
| 07.03.2025 | 30,68 | 30,88 | 30,30 | 30,58 | 0,99% | - |
| 06.03.2025 | 30,25 | 31,05 | 30,03 | 30,28 | 0,17% | - |
| 05.03.2025 | 30,35 | 30,70 | 30,23 | 30,23 | -0,58% | - |
| 04.03.2025 | 30,25 | 30,68 | 30,25 | 30,40 | -0,49% | - |
| 03.03.2025 | 31,08 | 31,18 | 30,55 | 30,55 | -1,69% | - |
| 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% | - |