29,475€
0,08%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 29,95 | 30,00 | 29,85 | 29,85 | -0,17% | 4.241,00 |
| 07.11.2025 | 30,00 | 30,10 | 29,90 | 29,90 | -0,50% | 2.718,00 |
| 06.11.2025 | 30,05 | 30,05 | 30,00 | 30,05 | -0,33% | 3.112,00 |
| 05.11.2025 | 30,10 | 30,15 | 30,00 | 30,15 | 0,17% | 1.278,00 |
| 04.11.2025 | 30,15 | 30,15 | 30,05 | 30,10 | -0,17% | 1.368,00 |
| 03.11.2025 | 30,10 | 30,20 | 30,05 | 30,15 | -0,33% | 2.613,00 |
| 31.10.2025 | 30,15 | 30,25 | 30,10 | 30,25 | 0,00% | 1.041,00 |
| 30.10.2025 | 30,10 | 30,25 | 30,10 | 30,25 | 0,33% | 1.989,00 |
| 29.10.2025 | 30,20 | 30,20 | 30,05 | 30,15 | 0,50% | 3.138,00 |
| 28.10.2025 | 30,20 | 30,30 | 30,00 | 30,00 | -1,96% | 10.225,00 |
| 27.10.2025 | 30,60 | 30,60 | 30,40 | 30,60 | -0,33% | 1.972,00 |
| 24.10.2025 | 30,65 | 30,70 | 30,50 | 30,70 | 0,00% | 1.540,00 |
| 23.10.2025 | 30,40 | 30,70 | 30,20 | 30,70 | 1,15% | 3.424,00 |
| 22.10.2025 | 30,30 | 30,40 | 30,20 | 30,35 | 0,50% | 1.371,00 |
| 21.10.2025 | 30,15 | 30,30 | 30,10 | 30,20 | -0,17% | 2.341,00 |
| 20.10.2025 | 30,20 | 30,30 | 30,20 | 30,25 | 0,17% | 2.261,00 |
| 17.10.2025 | 30,20 | 30,40 | 30,15 | 30,20 | -1,31% | 2.760,00 |
| 16.10.2025 | 30,50 | 30,60 | 30,25 | 30,60 | 0,49% | 1.836,00 |
| 15.10.2025 | 30,40 | 30,45 | 30,05 | 30,45 | 0,33% | 7.100,00 |
| 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 |