30,450€
0,16%
Echtzeit-Aktienkurs VAN DE VELDE (NACH AUFT.)
Bid:
Ask:
Aktienkurse zur VAN DE VELDE (NACH AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 30,65 | 30,65 | 30,40 | 30,40 | 0,00% | 1.389,00 |
| 16.10.2024 | 30,55 | 30,60 | 30,40 | 30,40 | -0,98% | 4.040,00 |
| 15.10.2024 | 30,45 | 30,75 | 30,45 | 30,70 | 1,15% | - |
| 14.10.2024 | 30,45 | 30,80 | 30,30 | 30,35 | -0,49% | 4.572,00 |
| 11.10.2024 | 30,25 | 30,60 | 30,25 | 30,50 | 0,83% | 1.554,00 |
| 10.10.2024 | 30,75 | 30,75 | 30,25 | 30,25 | -2,10% | 2.244,00 |
| 09.10.2024 | 30,35 | 30,90 | 30,25 | 30,90 | 2,49% | 1.693,00 |
| 08.10.2024 | 30,15 | 30,20 | 30,05 | 30,15 | 0,00% | 3.065,00 |
| 07.10.2024 | 30,65 | 30,75 | 30,15 | 30,15 | -0,82% | 7.531,00 |
| 04.10.2024 | 30,15 | 30,60 | 30,15 | 30,40 | 0,83% | 4.797,00 |
| 03.10.2024 | 30,80 | 30,80 | 30,15 | 30,15 | 0,00% | 7.734,00 |
| 02.10.2024 | 30,30 | 30,40 | 30,10 | 30,15 | 0,17% | 3.214,00 |
| 01.10.2024 | 30,20 | 30,30 | 30,00 | 30,10 | 0,00% | 2.798,00 |
| 30.09.2024 | 30,00 | 30,25 | 29,95 | 30,10 | 0,50% | 4.514,00 |
| 27.09.2024 | 29,75 | 29,95 | 29,60 | 29,95 | 0,84% | 7.596,00 |
| 26.09.2024 | 29,35 | 30,00 | 29,35 | 29,70 | 1,19% | 6.026,00 |
| 25.09.2024 | 29,50 | 29,55 | 29,10 | 29,35 | -0,34% | 11.732,00 |
| 24.09.2024 | 29,50 | 29,75 | 29,30 | 29,45 | 0,00% | 12.990,00 |
| 23.09.2024 | 30,30 | 30,30 | 29,35 | 29,45 | -1,01% | 21.732,00 |
| 20.09.2024 | 30,20 | 30,20 | 29,75 | 29,75 | -1,65% | 5.873,00 |
| 19.09.2024 | 29,95 | 30,35 | 29,95 | 30,25 | 1,34% | 6.459,00 |
| 18.09.2024 | 30,10 | 30,10 | 29,85 | 29,85 | -0,83% | 4.870,00 |
| 17.09.2024 | 30,30 | 30,40 | 29,85 | 30,10 | -0,33% | 7.351,00 |
| 16.09.2024 | 30,00 | 30,20 | 29,85 | 30,20 | 0,83% | 4.174,00 |
| 13.09.2024 | 30,00 | 30,15 | 29,95 | 29,95 | 0,34% | 8.463,00 |
| 12.09.2024 | 30,30 | 30,40 | 29,85 | 29,85 | -0,67% | 13.135,00 |
| 11.09.2024 | 29,35 | 30,50 | 29,35 | 30,05 | 2,39% | 12.462,00 |
| 10.09.2024 | 29,85 | 30,25 | 29,35 | 29,35 | -1,01% | 12.919,00 |
| 09.09.2024 | 30,30 | 30,45 | 29,60 | 29,65 | -2,15% | 14.601,00 |
| 06.09.2024 | 30,50 | 30,85 | 30,30 | 30,30 | -0,66% | 9.696,00 |
| 05.09.2024 | 31,10 | 31,25 | 30,50 | 30,50 | -1,93% | 12.192,00 |
| 04.09.2024 | 31,50 | 31,50 | 31,00 | 31,10 | -0,80% | 6.323,00 |
| 03.09.2024 | 31,45 | 31,80 | 31,20 | 31,35 | 0,00% | 4.681,00 |
| 02.09.2024 | 31,90 | 32,30 | 31,25 | 31,35 | -2,18% | 9.964,00 |
| 30.08.2024 | 32,60 | 33,00 | 32,05 | 32,05 | -2,14% | 10.373,00 |
| 29.08.2024 | 32,50 | 32,80 | 32,50 | 32,75 | 1,87% | 3.847,00 |
| 28.08.2024 | 33,00 | 33,15 | 31,75 | 32,15 | -2,58% | 23.077,00 |
| 27.08.2024 | 33,30 | 33,30 | 32,90 | 33,00 | -0,90% | 6.079,00 |
| 26.08.2024 | 32,80 | 33,35 | 32,65 | 33,30 | 2,15% | 11.842,00 |
| 23.08.2024 | 32,80 | 32,85 | 32,45 | 32,60 | -0,61% | 3.739,00 |
| 22.08.2024 | 31,90 | 32,80 | 31,90 | 32,80 | 2,98% | 7.788,00 |
| 21.08.2024 | 31,15 | 31,85 | 31,15 | 31,85 | 1,76% | 2.515,00 |
| 20.08.2024 | 31,25 | 31,45 | 31,15 | 31,30 | -0,16% | 7.320,00 |
| 19.08.2024 | 31,75 | 31,75 | 31,15 | 31,35 | -0,79% | 6.259,00 |
| 16.08.2024 | 31,75 | 31,75 | 31,55 | 31,60 | -0,47% | 1.380,00 |
| 15.08.2024 | 30,95 | 31,75 | 30,95 | 31,75 | 2,42% | 2.000,00 |
| 14.08.2024 | 30,90 | 31,20 | 30,90 | 31,00 | 0,00% | 2.148,00 |
| 13.08.2024 | 31,30 | 31,30 | 30,65 | 31,00 | -0,96% | 5.569,00 |
| 12.08.2024 | 30,00 | 31,40 | 30,00 | 31,30 | 4,51% | 8.597,00 |
| 09.08.2024 | 30,00 | 30,35 | 29,85 | 29,95 | 0,00% | 4.027,00 |
| 08.08.2024 | 29,80 | 30,05 | 29,80 | 29,95 | 0,67% | 2.895,00 |
| 07.08.2024 | 30,00 | 30,00 | 29,25 | 29,75 | 0,68% | 6.183,00 |
| 06.08.2024 | 29,10 | 29,95 | 29,10 | 29,55 | 1,72% | 4.112,00 |
| 05.08.2024 | 29,50 | 29,55 | 28,70 | 29,05 | -2,02% | 7.969,00 |
| 02.08.2024 | 30,25 | 30,25 | 29,55 | 29,65 | -1,82% | 3.980,00 |
| 01.08.2024 | 30,15 | 30,30 | 30,00 | 30,20 | -0,33% | 1.691,00 |
| 31.07.2024 | 30,35 | 30,50 | 30,15 | 30,30 | -0,16% | 2.396,00 |
| 30.07.2024 | 29,55 | 30,50 | 29,55 | 30,35 | 2,88% | 3.257,00 |
| 29.07.2024 | 29,85 | 30,00 | 29,50 | 29,50 | -1,67% | 3.419,00 |
| 26.07.2024 | 30,00 | 30,25 | 29,70 | 30,00 | 1,52% | 2.209,00 |
| 25.07.2024 | 30,50 | 30,50 | 29,50 | 29,55 | -2,15% | 5.651,00 |
| 24.07.2024 | 30,55 | 30,55 | 30,15 | 30,20 | -0,98% | 915,00 |
| 23.07.2024 | 30,00 | 30,60 | 30,00 | 30,50 | 1,67% | 2.075,00 |
| 22.07.2024 | 30,20 | 30,25 | 29,85 | 30,00 | 0,00% | 6.687,00 |
| 19.07.2024 | 29,95 | 30,15 | 29,90 | 30,00 | -0,33% | 2.021,00 |
| 18.07.2024 | 30,75 | 30,75 | 29,90 | 30,10 | -1,79% | 12.067,00 |
| 17.07.2024 | 30,55 | 30,65 | 30,55 | 30,65 | 0,33% | 1.255,00 |
| 16.07.2024 | 30,80 | 30,80 | 30,45 | 30,55 | -0,81% | 3.869,00 |
| 15.07.2024 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 3.273,00 |
| 12.07.2024 | 31,20 | 31,35 | 30,85 | 31,00 | -0,16% | 5.179,00 |
| 11.07.2024 | 30,80 | 31,25 | 30,80 | 31,05 | 1,14% | 1.486,00 |
| 10.07.2024 | 31,40 | 31,40 | 30,40 | 30,70 | -0,97% | 4.622,00 |
| 09.07.2024 | 31,15 | 31,50 | 30,90 | 31,00 | -0,16% | 3.890,00 |
| 08.07.2024 | 31,25 | 31,25 | 31,00 | 31,05 | -0,64% | 2.584,00 |
| 05.07.2024 | 31,15 | 31,40 | 31,15 | 31,25 | 0,48% | 3.443,00 |
| 04.07.2024 | 30,90 | 31,23 | 30,90 | 31,10 | 2,13% | 3.374,00 |
| 03.07.2024 | 30,55 | 30,75 | 30,30 | 30,45 | 0,00% | 3.888,00 |
| 02.07.2024 | 30,15 | 30,45 | 30,05 | 30,45 | 0,66% | 4.006,00 |
| 01.07.2024 | 30,85 | 30,90 | 30,10 | 30,25 | -1,79% | 3.771,00 |
| 28.06.2024 | 31,00 | 31,00 | 30,75 | 30,80 | -0,81% | 3.698,00 |
| 27.06.2024 | 31,20 | 31,25 | 31,00 | 31,05 | 0,16% | 1.034,00 |
| 26.06.2024 | 31,25 | 31,30 | 31,00 | 31,00 | -0,64% | 3.478,00 |
| 25.06.2024 | 31,35 | 31,50 | 31,00 | 31,20 | -1,42% | 3.667,00 |
| 24.06.2024 | 31,40 | 31,70 | 31,40 | 31,65 | 0,48% | 4.515,00 |
| 21.06.2024 | 31,75 | 31,75 | 31,40 | 31,50 | -0,63% | 2.811,00 |
| 20.06.2024 | 31,75 | 31,80 | 31,50 | 31,70 | -0,16% | 3.988,00 |
| 19.06.2024 | 31,75 | 31,75 | 31,50 | 31,75 | 0,16% | 1.662,00 |
| 18.06.2024 | 32,00 | 32,00 | 31,50 | 31,70 | -0,94% | 7.824,00 |
| 17.06.2024 | 31,90 | 32,00 | 31,85 | 32,00 | 0,79% | 2.732,00 |
| 14.06.2024 | 31,90 | 32,00 | 31,70 | 31,75 | -0,78% | 3.857,00 |
| 13.06.2024 | 32,50 | 32,55 | 32,00 | 32,00 | -0,93% | 2.931,00 |
| 12.06.2024 | 32,30 | 32,50 | 31,70 | 32,30 | 0,00% | 9.359,00 |
| 11.06.2024 | 32,75 | 32,90 | 32,30 | 32,30 | -1,52% | 5.053,00 |
| 10.06.2024 | 32,50 | 32,85 | 32,50 | 32,80 | 0,92% | 2.112,00 |
| 07.06.2024 | 32,80 | 32,90 | 32,40 | 32,50 | -0,91% | 5.985,00 |
| 06.06.2024 | 32,70 | 32,80 | 32,40 | 32,80 | 0,92% | 5.096,00 |
| 05.06.2024 | 32,95 | 32,95 | 32,50 | 32,50 | -0,76% | 3.016,00 |
| 04.06.2024 | 32,50 | 32,95 | 32,40 | 32,75 | 0,77% | 5.695,00 |
| 03.06.2024 | 32,70 | 32,70 | 32,50 | 32,50 | -0,61% | 2.277,00 |
| 31.05.2024 | 32,80 | 32,85 | 32,60 | 32,70 | -0,30% | 2.344,00 |