30,400€
0,16%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,40 | 30,70 | 30,18 | 30,40 | -1,14% | - |
| 01.04.2026 | 30,80 | 31,00 | 30,65 | 30,75 | 0,16% | 4.800,00 |
| 31.03.2026 | 29,85 | 30,78 | 29,73 | 30,70 | 3,19% | - |
| 30.03.2026 | 29,90 | 30,05 | 29,58 | 29,75 | -0,34% | - |
| 27.03.2026 | 30,15 | 30,20 | 29,85 | 29,85 | -0,83% | - |
| 26.03.2026 | 30,40 | 30,50 | 30,00 | 30,10 | -1,31% | - |
| 25.03.2026 | 30,35 | 30,65 | 30,10 | 30,50 | 0,49% | - |
| 24.03.2026 | 29,75 | 30,40 | 29,70 | 30,35 | 1,51% | - |
| 23.03.2026 | 29,35 | 30,05 | 29,18 | 29,90 | 1,18% | - |
| 20.03.2026 | 29,75 | 29,83 | 29,38 | 29,55 | -0,67% | - |
| 19.03.2026 | 30,10 | 30,10 | 29,50 | 29,75 | -0,17% | - |
| 18.03.2026 | 30,20 | 30,40 | 29,75 | 29,80 | -0,83% | - |
| 17.03.2026 | 30,10 | 30,40 | 29,98 | 30,05 | -0,50% | - |
| 16.03.2026 | 30,10 | 30,50 | 29,93 | 30,20 | 1,00% | - |
| 13.03.2026 | 30,20 | 30,70 | 29,90 | 29,90 | -0,99% | - |
| 12.03.2026 | 30,45 | 30,88 | 30,20 | 30,20 | -0,17% | - |
| 11.03.2026 | 30,45 | 30,73 | 30,25 | 30,25 | -0,49% | - |
| 10.03.2026 | 31,05 | 31,25 | 30,35 | 30,40 | -2,41% | - |
| 09.03.2026 | 31,10 | 31,65 | 30,63 | 31,15 | -0,16% | - |
| 06.03.2026 | 32,20 | 32,25 | 31,20 | 31,20 | -2,80% | - |
| 05.03.2026 | 30,90 | 32,20 | 30,55 | 32,10 | 3,55% | - |
| 04.03.2026 | 30,60 | 31,05 | 30,50 | 31,00 | 0,81% | - |
| 03.03.2026 | 31,25 | 31,35 | 30,53 | 30,75 | -1,91% | - |
| 02.03.2026 | 30,95 | 31,50 | 30,80 | 31,35 | 0,16% | - |
| 27.02.2026 | 31,35 | 31,45 | 31,25 | 31,30 | -0,16% | - |
| 26.02.2026 | 31,50 | 31,68 | 31,25 | 31,35 | 0,64% | - |
| 25.02.2026 | 31,75 | 31,75 | 31,15 | 31,15 | -1,66% | - |
| 24.02.2026 | 31,60 | 31,70 | 31,43 | 31,68 | 0,24% | - |
| 23.02.2026 | 31,25 | 31,68 | 31,25 | 31,60 | 0,80% | - |
| 20.02.2026 | 31,10 | 31,43 | 30,88 | 31,35 | 0,97% | - |
| 19.02.2026 | 30,85 | 31,05 | 30,85 | 31,05 | 0,49% | - |
| 18.02.2026 | 31,05 | 31,05 | 30,85 | 30,90 | 0,98% | - |
| 17.02.2026 | 30,90 | 31,40 | 30,60 | 30,60 | -1,29% | - |
| 16.02.2026 | 30,85 | 31,05 | 30,80 | 31,00 | 0,65% | - |
| 13.02.2026 | 30,50 | 30,90 | 30,40 | 30,80 | 2,16% | - |
| 12.02.2026 | 30,80 | 30,80 | 30,15 | 30,15 | -1,95% | - |
| 11.02.2026 | 30,60 | 30,80 | 30,50 | 30,75 | 0,65% | - |
| 10.02.2026 | 30,25 | 30,60 | 30,25 | 30,55 | 2,17% | - |
| 09.02.2026 | 30,55 | 30,55 | 29,90 | 29,90 | -1,97% | - |
| 06.02.2026 | 30,30 | 30,50 | 30,18 | 30,50 | 0,66% | - |
| 05.02.2026 | 30,40 | 30,45 | 30,25 | 30,30 | -0,16% | - |
| 04.02.2026 | 30,55 | 30,60 | 30,30 | 30,35 | 0,83% | - |
| 03.02.2026 | 30,55 | 30,55 | 30,10 | 30,10 | -1,15% | - |
| 02.02.2026 | 30,08 | 30,50 | 30,03 | 30,45 | 0,66% | - |
| 30.01.2026 | 30,40 | 30,40 | 30,20 | 30,25 | -0,49% | - |
| 29.01.2026 | 30,35 | 30,43 | 29,75 | 30,40 | 0,25% | - |
| 28.01.2026 | 30,45 | 30,55 | 30,25 | 30,33 | -0,25% | - |
| 27.01.2026 | 30,45 | 30,55 | 30,33 | 30,40 | 0,00% | - |
| 26.01.2026 | 30,55 | 30,55 | 30,35 | 30,40 | 0,83% | - |
| 23.01.2026 | 30,23 | 30,43 | 30,03 | 30,15 | -0,50% | - |
| 22.01.2026 | 30,20 | 30,35 | 30,05 | 30,30 | 1,68% | - |
| 21.01.2026 | 30,20 | 30,33 | 29,80 | 29,80 | 0,17% | - |
| 20.01.2026 | 30,40 | 30,53 | 29,75 | 29,75 | -2,46% | - |
| 19.01.2026 | 30,30 | 30,60 | 30,25 | 30,50 | -0,16% | - |
| 16.01.2026 | 30,43 | 30,65 | 30,43 | 30,55 | 0,33% | - |
| 15.01.2026 | 30,55 | 30,60 | 30,28 | 30,45 | -0,16% | - |
| 14.01.2026 | 30,40 | 30,50 | 30,35 | 30,50 | 0,49% | - |
| 13.01.2026 | 30,30 | 30,45 | 30,20 | 30,35 | 0,17% | 86,00 |
| 12.01.2026 | 30,45 | 30,55 | 30,28 | 30,30 | 0,83% | 84,00 |
| 09.01.2026 | 30,35 | 30,58 | 30,05 | 30,05 | -0,99% | - |
| 08.01.2026 | 30,40 | 30,55 | 30,35 | 30,35 | -0,33% | - |
| 07.01.2026 | 30,10 | 30,50 | 30,05 | 30,45 | 1,00% | - |
| 06.01.2026 | 29,95 | 30,15 | 29,90 | 30,15 | 2,20% | - |
| 05.01.2026 | 30,10 | 30,10 | 29,50 | 29,50 | -0,51% | - |
| 02.01.2026 | 30,10 | 30,10 | 29,65 | 29,65 | 0,51% | - |
| 30.12.2025 | 29,90 | 29,90 | 29,50 | 29,50 | 0,17% | - |
| 29.12.2025 | 29,70 | 30,00 | 29,45 | 29,45 | -0,67% | - |
| 22.12.2025 | 29,73 | 29,95 | 29,65 | 29,65 | -0,25% | - |
| 19.12.2025 | 29,30 | 29,78 | 29,15 | 29,73 | 1,62% | - |
| 17.12.2025 | 29,60 | 29,73 | 29,25 | 29,25 | -1,60% | - |
| 16.12.2025 | 29,43 | 29,73 | 29,35 | 29,73 | 0,59% | - |
| 15.12.2025 | 29,48 | 29,63 | 29,40 | 29,55 | 1,20% | - |
| 09.12.2025 | 29,70 | 29,78 | 29,20 | 29,20 | -1,18% | - |
| 08.12.2025 | 29,88 | 29,98 | 29,55 | 29,55 | 0,17% | - |
| 05.12.2025 | 29,80 | 29,93 | 29,50 | 29,50 | -0,84% | - |
| 04.12.2025 | 29,70 | 29,93 | 29,53 | 29,75 | 1,02% | - |
| 03.12.2025 | 29,65 | 29,80 | 29,45 | 29,45 | 0,86% | - |
| 02.12.2025 | 29,73 | 29,75 | 29,20 | 29,20 | -1,18% | - |
| 01.12.2025 | 29,35 | 29,73 | 29,35 | 29,55 | 1,37% | - |
| 28.11.2025 | 29,55 | 29,65 | 29,15 | 29,15 | -0,34% | - |
| 27.11.2025 | 29,78 | 29,80 | 29,25 | 29,25 | -0,68% | - |
| 26.11.2025 | 29,65 | 29,83 | 29,45 | 29,45 | 0,68% | - |
| 25.11.2025 | 29,78 | 29,85 | 29,25 | 29,25 | -0,68% | - |
| 24.11.2025 | 29,65 | 29,88 | 29,45 | 29,45 | -0,67% | - |
| 21.11.2025 | 29,95 | 29,95 | 29,43 | 29,65 | -0,17% | - |
| 20.11.2025 | 29,85 | 30,00 | 29,70 | 29,70 | 0,00% | - |
| 19.11.2025 | 29,83 | 29,93 | 29,70 | 29,70 | 0,00% | - |
| 18.11.2025 | 29,98 | 30,03 | 29,70 | 29,70 | 0,00% | - |
| 17.11.2025 | 30,03 | 30,18 | 29,70 | 29,70 | -0,17% | - |
| 14.11.2025 | 30,05 | 30,18 | 29,75 | 29,75 | 0,17% | - |
| 13.11.2025 | 30,05 | 30,20 | 29,70 | 29,70 | -0,67% | - |
| 12.11.2025 | 29,93 | 30,20 | 29,90 | 29,90 | 0,84% | - |
| 11.11.2025 | 29,90 | 30,03 | 29,65 | 29,65 | 0,51% | - |
| 10.11.2025 | 30,05 | 30,05 | 29,50 | 29,50 | -1,17% | - |
| 07.11.2025 | 30,03 | 30,18 | 29,85 | 29,85 | 0,00% | - |
| 06.11.2025 | 30,10 | 30,15 | 29,85 | 29,85 | 0,00% | - |
| 05.11.2025 | 30,10 | 30,18 | 29,85 | 29,85 | 0,00% | - |
| 04.11.2025 | 30,10 | 30,15 | 29,85 | 29,85 | -0,33% | - |
| 03.11.2025 | 30,18 | 30,25 | 29,95 | 29,95 | 0,17% | - |
| 31.10.2025 | 30,18 | 30,30 | 29,90 | 29,90 | 0,17% | - |