33,575€
-1,83%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 33,50 | 33,50 | 33,00 | 33,15 | -1,19% | 4.183,00 |
| 27.05.2025 | 33,00 | 33,70 | 32,95 | 33,55 | 1,82% | 5.211,00 |
| 26.05.2025 | 32,40 | 33,05 | 32,40 | 32,95 | 1,54% | 3.294,00 |
| 23.05.2025 | 33,45 | 33,45 | 32,30 | 32,45 | -2,70% | 6.300,00 |
| 22.05.2025 | 33,40 | 33,45 | 33,05 | 33,35 | -0,30% | 2.143,00 |
| 21.05.2025 | 33,70 | 33,75 | 33,30 | 33,45 | -0,74% | 5.101,00 |
| 20.05.2025 | 33,25 | 33,70 | 33,00 | 33,70 | 1,66% | 8.249,00 |
| 19.05.2025 | 32,20 | 33,30 | 32,20 | 33,15 | 3,27% | 8.618,00 |
| 16.05.2025 | 32,80 | 32,80 | 32,10 | 32,10 | -1,98% | 5.625,00 |
| 15.05.2025 | 32,50 | 32,75 | 32,50 | 32,75 | 0,92% | 2.374,00 |
| 14.05.2025 | 32,75 | 33,10 | 32,30 | 32,45 | -1,52% | 7.931,00 |
| 13.05.2025 | 32,20 | 33,50 | 32,20 | 32,95 | 2,17% | 9.030,00 |
| 12.05.2025 | 32,60 | 32,60 | 32,10 | 32,25 | -1,07% | 6.116,00 |
| 09.05.2025 | 31,60 | 32,90 | 31,60 | 32,60 | 3,49% | 8.638,00 |
| 08.05.2025 | 32,25 | 32,50 | 31,35 | 31,50 | -8,16% | 13.502,00 |
| 07.05.2025 | 35,40 | 35,50 | 34,20 | 34,30 | -2,83% | 20.175,00 |
| 06.05.2025 | 34,95 | 35,45 | 34,90 | 35,30 | 1,15% | 15.290,00 |
| 05.05.2025 | 34,20 | 35,00 | 34,20 | 34,90 | 2,20% | 23.825,00 |
| 02.05.2025 | 33,00 | 34,15 | 32,95 | 34,15 | 3,64% | 21.289,00 |
| 30.04.2025 | 32,95 | 32,95 | 32,80 | 32,95 | 0,15% | 4.068,00 |
| 29.04.2025 | 33,00 | 33,00 | 32,70 | 32,90 | 0,00% | 4.281,00 |
| 28.04.2025 | 32,60 | 33,00 | 32,60 | 32,90 | 0,77% | 5.622,00 |
| 25.04.2025 | 32,90 | 33,00 | 32,50 | 32,65 | -0,46% | 5.577,00 |
| 24.04.2025 | 32,75 | 32,95 | 32,63 | 32,80 | 0,46% | 3.575,00 |
| 23.04.2025 | 32,65 | 32,80 | 32,50 | 32,65 | 0,62% | 5.589,00 |
| 22.04.2025 | 31,65 | 32,80 | 31,65 | 32,45 | 3,18% | 8.377,00 |
| 17.04.2025 | 31,15 | 31,45 | 31,00 | 31,45 | 0,80% | 1.647,00 |
| 16.04.2025 | 31,00 | 31,30 | 30,95 | 31,20 | 0,97% | 1.811,00 |
| 15.04.2025 | 30,10 | 31,00 | 30,10 | 30,90 | 2,66% | 5.319,00 |
| 14.04.2025 | 30,00 | 30,10 | 29,95 | 30,10 | 0,84% | 5.236,00 |
| 11.04.2025 | 30,20 | 30,30 | 29,70 | 29,85 | -0,83% | 6.750,00 |
| 10.04.2025 | 30,90 | 30,90 | 30,05 | 30,10 | 0,17% | 6.085,00 |
| 09.04.2025 | 30,00 | 30,20 | 29,65 | 30,05 | -0,66% | 7.175,00 |
| 08.04.2025 | 29,45 | 30,60 | 29,45 | 30,25 | 3,60% | 5.290,00 |
| 07.04.2025 | 28,90 | 29,95 | 28,60 | 29,20 | -2,01% | 12.250,00 |
| 04.04.2025 | 30,80 | 30,80 | 29,70 | 29,80 | -3,56% | 10.351,00 |
| 03.04.2025 | 30,75 | 31,00 | 30,75 | 30,90 | -0,32% | 4.278,00 |
| 02.04.2025 | 31,20 | 31,20 | 30,90 | 31,00 | 0,65% | 3.549,00 |
| 01.04.2025 | 30,95 | 31,05 | 30,80 | 30,80 | -0,32% | 2.627,00 |
| 31.03.2025 | 31,40 | 31,40 | 30,80 | 30,90 | -0,80% | 4.948,00 |
| 28.03.2025 | 31,35 | 31,55 | 31,10 | 31,15 | -0,64% | 5.743,00 |
| 27.03.2025 | 31,40 | 31,50 | 31,30 | 31,35 | -0,32% | 1.794,00 |
| 26.03.2025 | 31,50 | 31,50 | 31,40 | 31,45 | 0,16% | 2.094,00 |
| 25.03.2025 | 31,20 | 31,50 | 31,20 | 31,40 | 0,80% | 2.442,00 |
| 24.03.2025 | 31,25 | 31,25 | 31,10 | 31,15 | 0,32% | 2.234,00 |
| 21.03.2025 | 31,20 | 31,20 | 31,05 | 31,05 | -0,48% | 2.740,00 |
| 20.03.2025 | 31,10 | 31,20 | 31,10 | 31,20 | 0,32% | 3.734,00 |
| 19.03.2025 | 30,95 | 31,20 | 30,80 | 31,10 | 0,81% | 6.022,00 |
| 18.03.2025 | 30,95 | 30,95 | 30,85 | 30,85 | -0,16% | 3.449,00 |
| 17.03.2025 | 30,60 | 30,95 | 30,60 | 30,90 | 1,31% | 2.663,00 |
| 14.03.2025 | 30,45 | 30,65 | 30,40 | 30,50 | 0,16% | 4.019,00 |
| 13.03.2025 | 30,50 | 30,65 | 30,45 | 30,45 | -0,49% | 4.039,00 |
| 12.03.2025 | 30,70 | 30,70 | 30,30 | 30,60 | 0,99% | 3.393,00 |
| 11.03.2025 | 30,60 | 30,60 | 30,30 | 30,30 | -1,30% | 4.938,00 |
| 10.03.2025 | 30,60 | 31,10 | 30,40 | 30,70 | 0,33% | 7.282,00 |
| 07.03.2025 | 30,50 | 30,75 | 30,50 | 30,60 | 0,99% | 1.303,00 |
| 06.03.2025 | 30,30 | 31,00 | 30,00 | 30,30 | 0,17% | 11.200,00 |
| 05.03.2025 | 30,55 | 30,80 | 30,25 | 30,25 | -0,33% | 8.073,00 |
| 04.03.2025 | 30,50 | 30,60 | 30,30 | 30,35 | -0,98% | 4.049,00 |
| 03.03.2025 | 31,10 | 31,30 | 30,45 | 30,65 | -1,45% | 6.911,00 |
| 28.02.2025 | 31,00 | 31,10 | 30,90 | 31,10 | 0,00% | 1.702,00 |
| 27.02.2025 | 31,40 | 31,70 | 30,95 | 31,10 | -0,48% | 9.490,00 |
| 26.02.2025 | 31,45 | 31,50 | 31,15 | 31,25 | -0,79% | 3.591,00 |