28,775€
-0,26%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 28,83 | 28,90 | 28,73 | 28,80 | -0,17% | - |
| 03.12.2024 | 28,80 | 29,03 | 28,80 | 28,85 | -0,09% | - |
| 02.12.2024 | 28,93 | 29,08 | 28,78 | 28,88 | -0,43% | - |
| 29.11.2024 | 28,70 | 29,05 | 28,70 | 29,00 | 1,05% | 4.663,00 |
| 28.11.2024 | 28,95 | 29,25 | 28,70 | 28,70 | -0,17% | 11.004,00 |
| 27.11.2024 | 28,95 | 29,10 | 28,70 | 28,75 | -0,52% | 5.971,00 |
| 26.11.2024 | 29,00 | 29,05 | 28,75 | 28,90 | -0,86% | 4.799,00 |
| 25.11.2024 | 29,00 | 29,25 | 29,00 | 29,15 | 0,52% | 2.671,00 |
| 22.11.2024 | 29,10 | 29,25 | 28,90 | 29,00 | 0,09% | 4.521,00 |
| 21.11.2024 | 29,10 | 29,30 | 28,88 | 28,98 | 0,43% | - |
| 20.11.2024 | 28,85 | 29,45 | 28,80 | 28,85 | -0,52% | 3.682,00 |
| 19.11.2024 | 29,10 | 29,45 | 28,70 | 29,00 | -0,68% | 8.300,00 |
| 18.11.2024 | 29,50 | 29,75 | 29,05 | 29,20 | -1,18% | 6.893,00 |
| 15.11.2024 | 29,50 | 29,60 | 29,40 | 29,55 | -0,17% | 2.781,00 |
| 14.11.2024 | 29,50 | 29,85 | 29,50 | 29,60 | 0,34% | 2.100,00 |
| 13.11.2024 | 29,90 | 30,00 | 29,50 | 29,50 | -1,50% | 3.835,00 |
| 12.11.2024 | 30,40 | 30,40 | 29,75 | 29,95 | -0,83% | 6.960,00 |
| 11.11.2024 | 30,35 | 30,50 | 30,20 | 30,20 | 0,00% | 2.026,00 |
| 08.11.2024 | 30,60 | 30,85 | 30,20 | 30,20 | -1,15% | 4.558,00 |
| 07.11.2024 | 30,55 | 30,85 | 30,55 | 30,55 | -0,49% | 3.269,00 |
| 06.11.2024 | 30,95 | 30,95 | 30,50 | 30,70 | -0,16% | 1.808,00 |
| 05.11.2024 | 30,85 | 30,95 | 30,70 | 30,75 | -0,32% | 2.678,00 |
| 04.11.2024 | 30,80 | 31,10 | 30,80 | 30,85 | 0,98% | 3.000,00 |
| 01.11.2024 | 30,90 | 30,90 | 30,50 | 30,55 | -2,24% | 2.018,00 |
| 31.10.2024 | 31,40 | 31,40 | 30,55 | 31,25 | -0,48% | 3.880,00 |
| 30.10.2024 | 31,30 | 31,40 | 30,80 | 31,40 | 0,32% | 4.140,00 |
| 29.10.2024 | 30,90 | 31,40 | 30,90 | 31,30 | 1,13% | 6.315,00 |
| 28.10.2024 | 30,90 | 31,15 | 30,75 | 30,95 | -0,16% | 2.780,00 |
| 25.10.2024 | 30,70 | 31,05 | 30,70 | 31,00 | 0,32% | 1.575,00 |
| 24.10.2024 | 31,00 | 31,20 | 30,85 | 30,90 | -0,32% | 3.376,00 |
| 23.10.2024 | 30,90 | 31,20 | 30,90 | 31,00 | -0,64% | 2.601,00 |
| 22.10.2024 | 30,70 | 31,40 | 30,70 | 31,20 | 1,63% | 8.101,00 |
| 21.10.2024 | 30,75 | 30,90 | 30,70 | 30,70 | 0,00% | 1.286,00 |
| 18.10.2024 | 30,50 | 30,70 | 30,40 | 30,70 | 0,99% | 2.118,00 |
| 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 |