28,500€
-1,21%
Echtzeit-Aktienkurs VAN DE VELDE (NACH AUFT.)
Bid:
Ask:
Aktienkurse zur VAN DE VELDE (NACH AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 30,23 | 30,55 | 30,15 | 30,45 | 0,66% | - |
| 03.10.2024 | 30,23 | 30,65 | 30,10 | 30,25 | 0,17% | - |
| 02.10.2024 | 30,23 | 30,28 | 30,10 | 30,20 | 0,00% | 478,00 |
| 01.10.2024 | 29,75 | 30,23 | 29,75 | 30,20 | 0,25% | - |
| 30.09.2024 | 29,95 | 30,20 | 29,95 | 30,13 | 0,58% | 50,00 |
| 27.09.2024 | 29,35 | 30,03 | 29,35 | 29,95 | 0,84% | - |
| 26.09.2024 | 29,35 | 30,00 | 29,30 | 29,70 | 1,37% | - |
| 25.09.2024 | 29,40 | 29,58 | 29,20 | 29,30 | -0,51% | 81,00 |
| 24.09.2024 | 29,15 | 29,73 | 29,15 | 29,45 | -0,08% | - |
| 23.09.2024 | 29,83 | 30,20 | 29,48 | 29,48 | -1,17% | - |
| 20.09.2024 | 30,23 | 30,25 | 29,83 | 29,83 | -1,32% | - |
| 19.09.2024 | 29,90 | 30,33 | 29,90 | 30,23 | 1,09% | - |
| 18.09.2024 | 29,75 | 30,25 | 29,75 | 29,90 | -0,58% | - |
| 17.09.2024 | 29,85 | 30,45 | 29,85 | 30,08 | -0,33% | - |
| 16.09.2024 | 30,00 | 30,20 | 29,95 | 30,18 | 0,58% | 200,00 |
| 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% | - |