30,450€
0,33%
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 | 30,30 | 30,53 | 30,30 | 30,33 | -0,08% | - |
| 14.10.2025 | 30,55 | 30,70 | 30,35 | 30,35 | 0,00% | 2.503,00 |
| 13.10.2025 | 30,50 | 30,55 | 30,35 | 30,35 | -0,98% | 3.948,00 |
| 10.10.2025 | 31,00 | 31,00 | 30,50 | 30,65 | -0,65% | 1.442,00 |
| 09.10.2025 | 30,90 | 31,10 | 30,85 | 30,85 | -0,80% | 2.082,00 |
| 08.10.2025 | 31,00 | 31,10 | 30,85 | 31,10 | 1,47% | 1.404,00 |
| 07.10.2025 | 30,95 | 31,00 | 30,65 | 30,65 | -1,13% | 3.165,00 |
| 06.10.2025 | 30,50 | 31,00 | 30,50 | 31,00 | 1,64% | 1.496,00 |
| 03.10.2025 | 31,00 | 31,00 | 30,50 | 30,50 | -1,13% | 4.569,00 |
| 02.10.2025 | 31,55 | 31,60 | 30,85 | 30,85 | -2,83% | 5.865,00 |
| 01.10.2025 | 30,90 | 31,75 | 30,80 | 31,75 | 2,75% | 2.243,00 |
| 30.09.2025 | 30,90 | 30,95 | 30,75 | 30,90 | 0,49% | 2.383,00 |
| 29.09.2025 | 30,75 | 31,00 | 30,75 | 30,75 | 0,82% | 6.664,00 |
| 26.09.2025 | 30,30 | 30,60 | 30,30 | 30,50 | 0,33% | 2.647,00 |
| 25.09.2025 | 30,25 | 30,40 | 30,20 | 30,40 | 0,50% | 2.985,00 |
| 24.09.2025 | 30,40 | 30,60 | 30,25 | 30,25 | -0,98% | 3.888,00 |
| 23.09.2025 | 30,35 | 30,60 | 30,35 | 30,55 | 0,49% | 2.832,00 |
| 22.09.2025 | 30,80 | 30,85 | 30,35 | 30,40 | -1,14% | 4.956,00 |
| 19.09.2025 | 30,70 | 30,85 | 30,70 | 30,75 | 0,16% | 1.992,00 |
| 18.09.2025 | 30,60 | 30,85 | 30,60 | 30,70 | 1,15% | 1.218,00 |
| 17.09.2025 | 30,60 | 30,85 | 30,30 | 30,35 | -0,82% | 3.461,00 |
| 16.09.2025 | 30,85 | 30,85 | 30,60 | 30,60 | 0,66% | 1.314,00 |
| 15.09.2025 | 30,65 | 30,80 | 30,35 | 30,40 | -0,33% | 3.894,00 |
| 12.09.2025 | 30,50 | 30,55 | 30,20 | 30,50 | 0,00% | 6.383,00 |
| 11.09.2025 | 31,15 | 31,20 | 30,50 | 30,50 | -1,29% | 12.922,00 |
| 10.09.2025 | 31,15 | 31,50 | 30,85 | 30,90 | -0,64% | 5.762,00 |
| 09.09.2025 | 31,00 | 31,10 | 30,80 | 31,10 | 0,81% | 3.301,00 |
| 08.09.2025 | 30,80 | 31,00 | 30,80 | 30,85 | 0,16% | 2.435,00 |
| 05.09.2025 | 30,55 | 30,80 | 30,20 | 30,80 | 1,32% | 5.019,00 |
| 04.09.2025 | 30,55 | 30,65 | 30,30 | 30,40 | 0,00% | 6.939,00 |
| 03.09.2025 | 30,60 | 30,75 | 30,40 | 30,40 | -0,33% | 5.531,00 |
| 02.09.2025 | 31,00 | 31,20 | 30,50 | 30,50 | -1,45% | 6.443,00 |
| 01.09.2025 | 30,30 | 31,95 | 30,30 | 30,95 | 2,48% | 7.599,00 |
| 29.08.2025 | 31,15 | 31,15 | 30,20 | 30,20 | -2,89% | 11.982,00 |
| 28.08.2025 | 31,70 | 31,75 | 31,10 | 31,10 | -1,27% | 9.090,00 |
| 27.08.2025 | 32,90 | 32,95 | 31,50 | 31,50 | -7,49% | 26.970,00 |
| 26.08.2025 | 33,70 | 34,10 | 33,70 | 34,05 | -0,29% | 1.806,00 |
| 25.08.2025 | 34,00 | 34,15 | 33,85 | 34,15 | 0,29% | 2.194,00 |
| 22.08.2025 | 33,95 | 34,20 | 33,80 | 34,05 | 0,29% | 2.944,00 |
| 21.08.2025 | 33,90 | 33,95 | 33,50 | 33,95 | 0,15% | 3.445,00 |
| 20.08.2025 | 34,00 | 34,10 | 33,80 | 33,90 | -0,44% | 4.772,00 |
| 19.08.2025 | 34,20 | 34,20 | 34,05 | 34,05 | 0,00% | 1.094,00 |
| 18.08.2025 | 34,00 | 34,15 | 34,00 | 34,05 | 0,15% | 1.362,00 |
| 15.08.2025 | 34,05 | 34,20 | 33,95 | 34,00 | -0,15% | 1.166,00 |
| 14.08.2025 | 34,10 | 34,15 | 33,90 | 34,05 | -0,15% | 1.349,00 |
| 13.08.2025 | 33,70 | 34,10 | 33,70 | 34,10 | 0,89% | 2.749,00 |
| 12.08.2025 | 34,00 | 34,00 | 33,70 | 33,80 | -0,29% | 2.102,00 |
| 11.08.2025 | 33,70 | 34,00 | 33,65 | 33,90 | 0,59% | 2.324,00 |
| 08.08.2025 | 33,70 | 33,70 | 33,45 | 33,70 | 0,00% | 780,00 |
| 07.08.2025 | 33,00 | 33,70 | 32,95 | 33,70 | 3,22% | 1.911,00 |
| 06.08.2025 | 33,60 | 33,60 | 32,50 | 32,65 | -2,10% | 4.552,00 |
| 05.08.2025 | 33,60 | 33,60 | 33,25 | 33,35 | -0,60% | 1.697,00 |
| 04.08.2025 | 33,50 | 33,65 | 33,45 | 33,55 | 0,15% | 1.122,00 |
| 01.08.2025 | 33,50 | 33,65 | 33,35 | 33,50 | 0,00% | 1.848,00 |
| 31.07.2025 | 33,70 | 33,75 | 33,40 | 33,50 | -0,74% | 1.819,00 |
| 30.07.2025 | 33,95 | 33,95 | 33,75 | 33,75 | -0,15% | 921,00 |
| 29.07.2025 | 34,00 | 34,00 | 33,75 | 33,80 | -0,29% | 2.098,00 |
| 28.07.2025 | 33,85 | 34,05 | 33,75 | 33,90 | 0,15% | 2.716,00 |
| 25.07.2025 | 34,00 | 34,00 | 33,85 | 33,85 | -0,44% | 1.122,00 |
| 24.07.2025 | 34,25 | 34,25 | 34,00 | 34,00 | 0,89% | 1.299,00 |
| 23.07.2025 | 34,05 | 34,20 | 33,70 | 33,70 | -1,03% | 2.397,00 |
| 22.07.2025 | 34,05 | 34,15 | 34,00 | 34,05 | -1,30% | 1.281,00 |
| 21.07.2025 | 34,00 | 34,50 | 34,00 | 34,50 | 2,37% | 1.101,00 |
| 18.07.2025 | 33,95 | 34,20 | 33,70 | 33,70 | -1,46% | 1.849,00 |
| 17.07.2025 | 34,30 | 34,30 | 34,00 | 34,20 | -0,29% | 1.656,00 |
| 16.07.2025 | 34,25 | 34,50 | 34,10 | 34,30 | 0,15% | 4.075,00 |
| 15.07.2025 | 33,70 | 34,25 | 33,60 | 34,25 | 2,39% | 2.094,00 |
| 14.07.2025 | 33,50 | 33,75 | 33,30 | 33,45 | -1,76% | 2.712,00 |
| 11.07.2025 | 34,25 | 34,25 | 33,70 | 34,05 | 1,49% | 1.532,00 |
| 10.07.2025 | 34,15 | 34,25 | 33,55 | 33,55 | -1,61% | 4.087,00 |
| 09.07.2025 | 34,10 | 34,30 | 34,05 | 34,10 | 0,15% | 3.217,00 |
| 08.07.2025 | 34,00 | 34,35 | 33,85 | 34,05 | 0,74% | 4.460,00 |
| 07.07.2025 | 33,30 | 34,00 | 33,30 | 33,80 | 1,65% | 6.088,00 |
| 04.07.2025 | 33,15 | 33,40 | 33,15 | 33,25 | 0,30% | 1.185,00 |
| 03.07.2025 | 33,00 | 33,30 | 33,00 | 33,15 | 0,45% | 1.104,00 |
| 02.07.2025 | 32,95 | 33,10 | 32,85 | 33,00 | 0,15% | 927,00 |
| 01.07.2025 | 33,40 | 33,40 | 32,80 | 32,95 | -1,35% | 2.547,00 |
| 30.06.2025 | 33,00 | 33,50 | 33,00 | 33,40 | 1,21% | 3.408,00 |
| 27.06.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 1,54% | 1.119,00 |
| 26.06.2025 | 32,15 | 32,60 | 32,15 | 32,50 | 0,62% | 1.470,00 |
| 25.06.2025 | 32,40 | 32,65 | 32,25 | 32,30 | -0,31% | 1.697,00 |
| 24.06.2025 | 32,50 | 32,75 | 32,20 | 32,40 | 0,31% | 4.581,00 |
| 23.06.2025 | 32,35 | 32,40 | 32,00 | 32,30 | -1,22% | 3.960,00 |
| 20.06.2025 | 32,40 | 32,70 | 32,35 | 32,70 | 1,87% | 1.781,00 |
| 19.06.2025 | 32,40 | 32,45 | 32,05 | 32,10 | -1,38% | 3.357,00 |
| 18.06.2025 | 33,00 | 33,00 | 32,00 | 32,55 | -1,06% | 5.385,00 |
| 17.06.2025 | 33,25 | 33,40 | 32,90 | 32,90 | -1,05% | 4.523,00 |
| 16.06.2025 | 33,15 | 33,55 | 33,15 | 33,25 | 0,30% | 1.466,00 |
| 13.06.2025 | 33,50 | 33,50 | 32,85 | 33,15 | -1,63% | 2.890,00 |
| 12.06.2025 | 33,80 | 33,90 | 33,50 | 33,70 | -1,03% | 2.829,00 |
| 11.06.2025 | 33,10 | 34,20 | 33,00 | 34,05 | 3,03% | 6.149,00 |
| 10.06.2025 | 33,40 | 33,70 | 32,95 | 33,05 | -0,45% | 5.306,00 |
| 09.06.2025 | 33,55 | 33,90 | 33,15 | 33,20 | -2,06% | 4.796,00 |
| 06.06.2025 | 33,80 | 34,20 | 33,50 | 33,90 | 0,59% | 5.229,00 |
| 05.06.2025 | 33,30 | 33,75 | 33,30 | 33,70 | 0,90% | 3.776,00 |
| 04.06.2025 | 33,10 | 33,60 | 33,10 | 33,40 | 0,45% | 1.388,00 |
| 03.06.2025 | 33,35 | 33,45 | 33,15 | 33,25 | -0,45% | 2.624,00 |
| 02.06.2025 | 33,50 | 33,50 | 33,20 | 33,40 | 0,00% | 1.718,00 |
| 30.05.2025 | 33,30 | 33,85 | 33,30 | 33,40 | -0,45% | 3.497,00 |
| 29.05.2025 | 33,30 | 33,75 | 33,30 | 33,55 | 1,21% | 2.309,00 |