30,400€
-0,98%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,30 | 30,45 | 30,15 | 30,30 | -1,30% | 3.348,00 |
| 01.04.2026 | 30,80 | 30,80 | 30,60 | 30,70 | 1,32% | 2.576,00 |
| 31.03.2026 | 29,85 | 30,30 | 29,85 | 30,30 | 1,68% | 3.054,00 |
| 30.03.2026 | 29,80 | 29,85 | 29,50 | 29,80 | -0,83% | 6.835,00 |
| 27.03.2026 | 30,00 | 30,10 | 29,90 | 30,05 | -0,17% | 2.225,00 |
| 26.03.2026 | 30,40 | 30,50 | 30,05 | 30,10 | -1,31% | 4.410,00 |
| 25.03.2026 | 30,30 | 30,70 | 30,10 | 30,50 | 1,33% | 7.982,00 |
| 24.03.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 1,35% | 1.608,00 |
| 23.03.2026 | 29,60 | 29,95 | 29,20 | 29,70 | 0,17% | 14.465,00 |
| 20.03.2026 | 29,75 | 29,80 | 29,65 | 29,65 | 0,17% | 4.526,00 |
| 19.03.2026 | 30,00 | 30,05 | 29,60 | 29,60 | -1,66% | 12.855,00 |
| 18.03.2026 | 30,20 | 30,30 | 30,00 | 30,10 | 0,17% | 4.035,00 |
| 17.03.2026 | 30,30 | 30,50 | 29,95 | 30,05 | -0,33% | 6.230,00 |
| 16.03.2026 | 30,25 | 30,45 | 29,90 | 30,15 | 0,67% | 6.401,00 |
| 13.03.2026 | 30,80 | 30,80 | 29,90 | 29,95 | -0,99% | 19.550,00 |
| 12.03.2026 | 30,80 | 31,00 | 30,25 | 30,25 | -0,98% | 6.280,00 |
| 11.03.2026 | 30,45 | 30,80 | 30,30 | 30,55 | 0,16% | 4.261,00 |
| 10.03.2026 | 31,00 | 31,20 | 30,30 | 30,50 | -0,65% | 9.293,00 |
| 09.03.2026 | 31,50 | 31,50 | 30,70 | 30,70 | -2,54% | 8.135,00 |
| 06.03.2026 | 31,75 | 31,95 | 31,50 | 31,50 | -1,56% | 6.191,00 |
| 05.03.2026 | 30,65 | 32,00 | 30,65 | 32,00 | 3,56% | 7.688,00 |
| 04.03.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 1,31% | 1.558,00 |
| 03.03.2026 | 31,50 | 31,50 | 30,50 | 30,50 | -2,71% | 6.836,00 |
| 02.03.2026 | 31,55 | 31,55 | 31,35 | 31,35 | -0,16% | 3.018,00 |
| 27.02.2026 | 31,30 | 31,50 | 31,25 | 31,40 | 0,32% | 4.261,00 |
| 26.02.2026 | 31,60 | 31,60 | 31,30 | 31,30 | -0,63% | 4.000,00 |
| 25.02.2026 | 31,50 | 31,75 | 31,45 | 31,50 | -0,63% | 957,00 |
| 24.02.2026 | 31,50 | 31,75 | 31,40 | 31,70 | 0,48% | 2.976,00 |
| 23.02.2026 | 31,50 | 31,75 | 31,50 | 31,55 | 0,80% | 3.283,00 |
| 20.02.2026 | 31,00 | 31,30 | 30,85 | 31,30 | 0,97% | 2.312,00 |
| 19.02.2026 | 30,95 | 31,00 | 30,80 | 31,00 | 0,32% | 3.734,00 |
| 18.02.2026 | 30,95 | 31,00 | 30,85 | 30,90 | -0,16% | 1.852,00 |
| 17.02.2026 | 30,90 | 31,00 | 30,75 | 30,95 | 0,00% | 3.532,00 |
| 16.02.2026 | 30,90 | 31,00 | 30,75 | 30,95 | 0,49% | 2.740,00 |
| 13.02.2026 | 30,75 | 30,80 | 30,60 | 30,80 | 0,98% | 3.081,00 |
| 12.02.2026 | 30,60 | 30,70 | 30,50 | 30,50 | -0,33% | 2.382,00 |
| 11.02.2026 | 30,45 | 30,70 | 30,45 | 30,60 | 0,16% | 1.345,00 |
| 10.02.2026 | 30,25 | 30,60 | 30,25 | 30,55 | 0,99% | 1.522,00 |
| 09.02.2026 | 30,25 | 30,50 | 30,15 | 30,25 | -0,66% | 4.060,00 |
| 06.02.2026 | 30,35 | 30,45 | 30,25 | 30,45 | 0,50% | 3.001,00 |
| 05.02.2026 | 30,40 | 30,40 | 30,25 | 30,30 | -0,33% | 2.059,00 |
| 04.02.2026 | 30,20 | 30,45 | 30,20 | 30,40 | -0,33% | 4.013,00 |
| 03.02.2026 | 30,40 | 30,50 | 30,35 | 30,50 | 0,33% | 2.455,00 |
| 02.02.2026 | 30,40 | 30,50 | 30,25 | 30,40 | 0,50% | 2.138,00 |
| 30.01.2026 | 30,45 | 30,45 | 30,20 | 30,25 | 0,17% | 2.172,00 |
| 29.01.2026 | 30,35 | 30,45 | 30,20 | 30,20 | -0,58% | 6.172,00 |
| 28.01.2026 | 30,45 | 30,45 | 30,38 | 30,38 | -0,25% | - |
| 27.01.2026 | 30,35 | 30,50 | 30,30 | 30,45 | 0,33% | 1.757,00 |
| 26.01.2026 | 30,25 | 30,50 | 30,25 | 30,35 | -0,49% | 6.182,00 |
| 23.01.2026 | 30,25 | 30,50 | 30,00 | 30,50 | 0,66% | 7.879,00 |
| 22.01.2026 | 30,30 | 30,40 | 30,20 | 30,30 | 0,83% | 2.354,00 |
| 21.01.2026 | 30,20 | 30,25 | 30,05 | 30,05 | -0,50% | 3.360,00 |
| 20.01.2026 | 30,40 | 30,55 | 30,20 | 30,20 | -0,98% | 5.044,00 |
| 19.01.2026 | 30,60 | 30,60 | 30,45 | 30,50 | 0,00% | 2.441,00 |
| 16.01.2026 | 30,50 | 30,60 | 30,40 | 30,50 | 0,00% | 4.036,00 |
| 15.01.2026 | 30,45 | 30,60 | 30,40 | 30,50 | 0,16% | 2.703,00 |
| 14.01.2026 | 30,40 | 30,45 | 30,40 | 30,45 | 0,33% | 1.038,00 |
| 13.01.2026 | 30,35 | 30,45 | 30,30 | 30,35 | 0,33% | 2.664,00 |
| 12.01.2026 | 30,40 | 30,45 | 30,25 | 30,25 | -0,49% | 4.919,00 |
| 09.01.2026 | 30,45 | 30,60 | 30,30 | 30,40 | 0,33% | 4.967,00 |
| 08.01.2026 | 30,45 | 30,60 | 30,30 | 30,30 | -0,49% | 5.785,00 |
| 07.01.2026 | 30,10 | 30,45 | 30,05 | 30,45 | 1,33% | 5.191,00 |
| 06.01.2026 | 29,90 | 30,10 | 29,90 | 30,05 | 0,50% | 9.090,00 |
| 05.01.2026 | 30,00 | 30,00 | 29,90 | 29,90 | -0,33% | 4.165,00 |
| 02.01.2026 | 29,80 | 30,10 | 29,80 | 30,00 | -0,33% | 3.159,00 |
| 31.12.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 0,00% | 6.897,00 |
| 30.12.2025 | 30,00 | 30,10 | 29,70 | 30,10 | 1,52% | 7.426,00 |
| 29.12.2025 | 29,80 | 30,00 | 29,65 | 29,65 | -0,34% | 6.835,00 |
| 24.12.2025 | 29,70 | 29,80 | 29,70 | 29,75 | 0,17% | 1.880,00 |
| 23.12.2025 | 29,80 | 29,95 | 29,70 | 29,70 | -0,83% | 5.982,00 |
| 22.12.2025 | 29,75 | 29,95 | 29,75 | 29,95 | 0,50% | 7.616,00 |
| 19.12.2025 | 29,10 | 29,80 | 29,05 | 29,80 | 2,05% | 16.590,00 |
| 18.12.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -0,85% | 4.954,00 |
| 17.12.2025 | 29,80 | 29,80 | 29,40 | 29,45 | -0,34% | 3.339,00 |
| 16.12.2025 | 29,65 | 29,80 | 29,45 | 29,55 | 0,34% | 5.186,00 |
| 15.12.2025 | 29,40 | 29,65 | 29,40 | 29,45 | 0,00% | 4.418,00 |
| 12.12.2025 | 29,40 | 29,60 | 29,40 | 29,45 | 0,00% | 3.272,00 |
| 11.12.2025 | 29,70 | 29,70 | 29,45 | 29,45 | -0,17% | 2.522,00 |
| 10.12.2025 | 29,55 | 29,70 | 29,50 | 29,50 | 0,00% | 2.451,00 |
| 09.12.2025 | 29,75 | 29,75 | 29,50 | 29,50 | -0,34% | 2.207,00 |
| 08.12.2025 | 29,90 | 29,90 | 29,60 | 29,60 | -0,67% | 2.856,00 |
| 05.12.2025 | 29,90 | 29,95 | 29,80 | 29,80 | 0,17% | 3.863,00 |
| 04.12.2025 | 29,70 | 29,90 | 29,60 | 29,75 | 0,00% | 2.385,00 |
| 03.12.2025 | 29,70 | 29,80 | 29,55 | 29,75 | 0,68% | 1.444,00 |
| 02.12.2025 | 29,60 | 29,75 | 29,50 | 29,55 | -0,67% | 2.586,00 |
| 01.12.2025 | 29,75 | 29,75 | 29,55 | 29,75 | 1,02% | 1.689,00 |
| 28.11.2025 | 29,60 | 29,65 | 29,35 | 29,45 | 0,00% | 3.674,00 |
| 27.11.2025 | 29,80 | 29,80 | 29,45 | 29,45 | -1,17% | 4.230,00 |
| 26.11.2025 | 29,70 | 29,80 | 29,65 | 29,80 | 0,34% | 1.145,00 |
| 25.11.2025 | 29,85 | 29,85 | 29,40 | 29,70 | -0,50% | 5.883,00 |
| 24.11.2025 | 29,60 | 29,85 | 29,60 | 29,85 | 0,51% | 2.131,00 |
| 21.11.2025 | 29,80 | 29,80 | 29,50 | 29,70 | -1,00% | 5.948,00 |
| 20.11.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 1.744,00 |
| 19.11.2025 | 29,80 | 29,95 | 29,80 | 29,80 | 0,00% | 3.069,00 |
| 18.11.2025 | 30,05 | 30,05 | 29,80 | 29,80 | -0,83% | 3.195,00 |
| 17.11.2025 | 30,20 | 30,20 | 29,95 | 30,05 | -0,33% | 3.084,00 |
| 14.11.2025 | 29,90 | 30,15 | 29,90 | 30,15 | -0,17% | 1.724,00 |
| 13.11.2025 | 30,00 | 30,20 | 29,85 | 30,20 | 0,00% | 3.805,00 |
| 12.11.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | 1.695,00 |
| 11.11.2025 | 29,85 | 30,00 | 29,85 | 30,00 | 0,50% | 750,00 |