30,150€
0,50%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,38 | 30,53 | 30,10 | 30,15 | 0,50% | - |
| 14.10.2025 | 30,38 | 30,68 | 30,00 | 30,00 | 0,00% | - |
| 13.10.2025 | 30,70 | 30,73 | 30,00 | 30,00 | -0,99% | - |
| 10.10.2025 | 30,95 | 30,95 | 30,30 | 30,30 | -1,46% | - |
| 09.10.2025 | 31,10 | 31,10 | 30,75 | 30,75 | 0,49% | - |
| 08.10.2025 | 30,73 | 31,10 | 30,58 | 30,60 | -0,33% | - |
| 07.10.2025 | 30,98 | 31,05 | 30,60 | 30,70 | 0,49% | - |
| 06.10.2025 | 30,60 | 31,03 | 30,48 | 30,55 | 1,33% | - |
| 03.10.2025 | 30,93 | 30,98 | 30,15 | 30,15 | -1,15% | - |
| 02.10.2025 | 31,73 | 31,85 | 30,50 | 30,50 | -3,02% | - |
| 01.10.2025 | 30,93 | 31,85 | 30,85 | 31,45 | 2,61% | - |
| 30.09.2025 | 30,85 | 31,00 | 30,65 | 30,65 | 0,00% | - |
| 29.09.2025 | 30,55 | 30,95 | 30,55 | 30,65 | 1,32% | - |
| 26.09.2025 | 30,33 | 30,68 | 30,25 | 30,25 | 0,83% | - |
| 25.09.2025 | 30,28 | 30,45 | 30,00 | 30,00 | -0,17% | - |
| 24.09.2025 | 30,48 | 30,50 | 30,05 | 30,05 | -0,66% | - |
| 23.09.2025 | 30,45 | 30,55 | 30,25 | 30,25 | -0,17% | - |
| 22.09.2025 | 30,73 | 30,83 | 30,30 | 30,30 | -0,82% | - |
| 19.09.2025 | 30,78 | 31,05 | 30,55 | 30,55 | 0,99% | - |
| 18.09.2025 | 30,40 | 30,83 | 30,25 | 30,25 | -0,66% | - |
| 17.09.2025 | 30,65 | 30,75 | 30,35 | 30,45 | 0,33% | - |
| 16.09.2025 | 30,38 | 30,78 | 30,28 | 30,35 | 0,50% | - |
| 15.09.2025 | 30,55 | 30,78 | 30,20 | 30,20 | -0,33% | - |
| 12.09.2025 | 30,55 | 30,75 | 30,20 | 30,30 | -1,14% | - |
| 11.09.2025 | 30,93 | 31,13 | 30,50 | 30,65 | -1,61% | - |
| 10.09.2025 | 31,15 | 31,48 | 30,83 | 31,15 | 1,14% | - |
| 09.09.2025 | 30,85 | 30,95 | 30,80 | 30,80 | -0,24% | - |
| 08.09.2025 | 30,73 | 30,88 | 30,73 | 30,88 | 1,40% | - |
| 05.09.2025 | 30,43 | 30,85 | 30,33 | 30,45 | 0,25% | - |
| 04.09.2025 | 30,53 | 30,60 | 30,33 | 30,38 | 0,91% | - |
| 03.09.2025 | 30,55 | 30,73 | 30,10 | 30,10 | -0,50% | - |
| 02.09.2025 | 30,95 | 31,08 | 30,25 | 30,25 | -1,14% | - |
| 01.09.2025 | 30,25 | 31,88 | 30,20 | 30,60 | 1,16% | - |
| 29.08.2025 | 31,20 | 31,33 | 30,20 | 30,25 | -3,04% | - |
| 28.08.2025 | 31,68 | 31,75 | 31,15 | 31,20 | -2,35% | - |
| 27.08.2025 | 33,98 | 34,10 | 31,88 | 31,95 | -6,30% | - |
| 26.08.2025 | 34,10 | 34,13 | 33,88 | 34,10 | -0,22% | - |
| 25.08.2025 | 33,93 | 34,20 | 33,85 | 34,18 | 0,37% | - |
| 22.08.2025 | 33,85 | 34,13 | 33,83 | 34,05 | 0,37% | - |
| 21.08.2025 | 33,83 | 34,00 | 33,55 | 33,93 | 0,07% | - |
| 20.08.2025 | 34,10 | 34,10 | 33,80 | 33,90 | -0,22% | - |
| 19.08.2025 | 34,05 | 34,15 | 33,90 | 33,98 | -0,44% | - |
| 18.08.2025 | 33,98 | 34,15 | 33,90 | 34,13 | 0,22% | - |
| 15.08.2025 | 34,03 | 34,20 | 33,93 | 34,05 | -0,29% | - |
| 14.08.2025 | 34,08 | 34,15 | 33,88 | 34,15 | 0,00% | 150,00 |
| 13.08.2025 | 33,80 | 34,15 | 33,75 | 34,15 | 0,74% | - |
| 12.08.2025 | 33,95 | 34,00 | 33,75 | 33,90 | -0,15% | - |
| 11.08.2025 | 33,75 | 34,00 | 33,48 | 33,95 | 0,59% | - |
| 08.08.2025 | 33,63 | 34,15 | 33,48 | 33,75 | 0,00% | - |
| 07.08.2025 | 32,70 | 33,75 | 32,70 | 33,75 | 3,21% | - |
| 06.08.2025 | 33,38 | 33,45 | 32,50 | 32,70 | -1,95% | - |
| 05.08.2025 | 33,63 | 33,70 | 33,20 | 33,35 | -0,60% | - |
| 04.08.2025 | 33,55 | 33,68 | 33,38 | 33,55 | 0,07% | - |
| 01.08.2025 | 33,45 | 33,55 | 33,18 | 33,53 | 0,07% | - |
| 31.07.2025 | 33,78 | 33,85 | 33,40 | 33,50 | -0,67% | - |
| 30.07.2025 | 33,88 | 33,98 | 33,65 | 33,73 | -0,37% | - |
| 29.07.2025 | 33,98 | 34,00 | 33,70 | 33,85 | -0,22% | - |
| 28.07.2025 | 33,90 | 34,10 | 33,78 | 33,93 | 0,15% | - |
| 25.07.2025 | 34,03 | 34,03 | 33,75 | 33,88 | -0,15% | - |
| 24.07.2025 | 34,05 | 34,10 | 33,63 | 33,93 | -0,44% | - |
| 23.07.2025 | 34,20 | 34,75 | 33,65 | 34,08 | -0,15% | - |
| 22.07.2025 | 34,23 | 34,48 | 34,00 | 34,13 | -0,80% | - |
| 21.07.2025 | 33,90 | 34,45 | 33,65 | 34,40 | 2,46% | - |
| 18.07.2025 | 34,05 | 34,23 | 33,55 | 33,58 | -1,76% | - |
| 17.07.2025 | 34,38 | 34,50 | 33,88 | 34,18 | -0,73% | - |
| 16.07.2025 | 34,10 | 34,50 | 34,10 | 34,43 | 0,51% | - |
| 15.07.2025 | 33,53 | 34,30 | 33,43 | 34,25 | 2,39% | - |
| 14.07.2025 | 33,93 | 33,95 | 33,28 | 33,45 | -1,91% | - |
| 11.07.2025 | 33,45 | 34,10 | 33,45 | 34,10 | 1,72% | - |
| 10.07.2025 | 34,18 | 34,25 | 33,50 | 33,53 | -1,83% | - |
| 09.07.2025 | 34,13 | 34,33 | 34,05 | 34,15 | 0,00% | - |
| 08.07.2025 | 33,75 | 34,33 | 33,75 | 34,15 | 1,26% | - |
| 07.07.2025 | 33,38 | 33,98 | 33,15 | 33,73 | 1,66% | - |
| 04.07.2025 | 33,18 | 33,45 | 33,10 | 33,18 | 0,08% | - |
| 03.07.2025 | 32,80 | 33,43 | 32,80 | 33,15 | 0,53% | - |
| 02.07.2025 | 32,93 | 33,05 | 32,83 | 32,98 | 0,15% | - |
| 01.07.2025 | 33,38 | 33,85 | 32,75 | 32,93 | -1,27% | - |
| 30.06.2025 | 32,93 | 33,43 | 32,88 | 33,35 | 1,06% | - |
| 27.06.2025 | 32,53 | 33,05 | 32,38 | 33,00 | 1,46% | - |
| 26.06.2025 | 32,33 | 32,55 | 32,28 | 32,53 | 0,70% | - |
| 25.06.2025 | 32,40 | 32,55 | 32,28 | 32,30 | -0,46% | - |
| 24.06.2025 | 32,45 | 32,60 | 32,28 | 32,45 | 0,31% | - |
| 23.06.2025 | 32,63 | 32,65 | 32,03 | 32,35 | -0,92% | - |
| 20.06.2025 | 32,18 | 32,68 | 32,08 | 32,65 | 1,48% | - |
| 19.06.2025 | 32,48 | 32,95 | 32,05 | 32,18 | -1,08% | - |
| 18.06.2025 | 32,88 | 33,20 | 32,30 | 32,53 | -0,91% | - |
| 17.06.2025 | 33,20 | 33,40 | 32,80 | 32,83 | -1,28% | - |
| 16.06.2025 | 33,13 | 33,55 | 33,10 | 33,25 | 0,30% | - |
| 13.06.2025 | 33,65 | 33,80 | 32,90 | 33,15 | -1,78% | - |
| 12.06.2025 | 34,00 | 34,08 | 33,50 | 33,75 | -0,88% | - |
| 11.06.2025 | 33,03 | 34,15 | 32,93 | 34,05 | 3,03% | - |
| 10.06.2025 | 33,28 | 33,73 | 32,95 | 33,05 | -0,60% | - |
| 09.06.2025 | 33,60 | 33,98 | 33,20 | 33,25 | -1,92% | - |
| 06.06.2025 | 33,68 | 34,23 | 33,60 | 33,90 | 0,82% | - |
| 05.06.2025 | 33,40 | 33,80 | 33,38 | 33,63 | 0,67% | - |
| 04.06.2025 | 33,28 | 33,55 | 33,25 | 33,40 | 0,30% | - |
| 03.06.2025 | 33,38 | 33,55 | 33,15 | 33,30 | -0,45% | - |
| 02.06.2025 | 33,38 | 33,50 | 33,20 | 33,45 | 0,22% | - |
| 30.05.2025 | 33,58 | 34,00 | 33,18 | 33,38 | -0,60% | - |
| 29.05.2025 | 33,20 | 33,73 | 33,03 | 33,58 | 1,13% | - |