30,000€
0,67%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,90 | 30,00 | 29,80 | 29,80 | 0,00% | 1.316,00 |
| 28.09.2026 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 1.272,00 |
| 25.09.2026 | 29,90 | 29,90 | 29,80 | 29,80 | -0,67% | 644,00 |
| 24.09.2026 | 29,90 | 30,00 | 29,80 | 30,00 | 0,00% | 975,00 |
| 23.09.2026 | 30,00 | 30,20 | 29,90 | 30,00 | 0,00% | 3.554,00 |
| 22.09.2026 | 29,90 | 30,00 | 29,70 | 30,00 | 1,01% | 3.538,00 |
| 21.09.2026 | 29,60 | 29,80 | 29,60 | 29,70 | 0,00% | 1.035,00 |
| 18.09.2026 | 29,80 | 30,00 | 29,50 | 29,70 | -0,67% | 4.269,00 |
| 17.09.2026 | 30,00 | 30,10 | 29,80 | 29,90 | -0,33% | 3.196,00 |
| 16.09.2026 | 30,10 | 30,10 | 29,90 | 30,00 | -0,33% | 1.661,00 |
| 15.09.2026 | 30,00 | 30,10 | 29,90 | 30,10 | 0,33% | 1.313,00 |
| 14.09.2026 | 30,00 | 30,10 | 29,90 | 30,00 | 0,33% | 2.313,00 |
| 11.09.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -0,66% | 2.198,00 |
| 10.09.2026 | 30,10 | 30,10 | 29,90 | 30,10 | 0,00% | 1.991,00 |
| 09.09.2026 | 30,20 | 30,30 | 29,80 | 30,10 | 0,00% | 3.954,00 |
| 08.09.2026 | 30,10 | 30,10 | 29,90 | 30,10 | 0,33% | 2.789,00 |
| 07.09.2026 | 30,00 | 30,20 | 30,00 | 30,00 | 0,00% | 1.781,00 |
| 04.09.2026 | 29,80 | 30,10 | 29,80 | 30,00 | -0,33% | 1.093,00 |
| 03.09.2026 | 30,30 | 30,40 | 29,80 | 30,10 | -1,31% | 5.183,00 |
| 02.09.2026 | 30,50 | 30,50 | 30,40 | 30,50 | 0,00% | 624,00 |
| 01.09.2026 | 30,40 | 30,50 | 30,30 | 30,50 | 0,66% | 1.684,00 |
| 31.08.2026 | 30,30 | 30,50 | 30,30 | 30,30 | -0,98% | 1.642,00 |
| 28.08.2026 | 30,50 | 30,70 | 30,30 | 30,60 | -0,33% | 3.212,00 |
| 27.08.2026 | 30,60 | 30,70 | 30,50 | 30,70 | 0,99% | 3.095,00 |
| 26.08.2026 | 30,00 | 30,60 | 29,90 | 30,40 | 2,01% | 7.357,00 |
| 25.08.2026 | 29,60 | 29,80 | 29,50 | 29,80 | 1,02% | 2.424,00 |
| 24.08.2026 | 29,60 | 29,70 | 29,40 | 29,50 | -0,67% | 3.026,00 |
| 21.08.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | 1.686,00 |
| 20.08.2026 | 29,60 | 29,70 | 29,50 | 29,50 | -0,34% | 4.467,00 |
| 19.08.2026 | 29,50 | 29,70 | 29,50 | 29,60 | 0,34% | 1.027,00 |
| 18.08.2026 | 29,50 | 29,70 | 29,50 | 29,50 | -1,01% | 2.382,00 |
| 17.08.2026 | 29,50 | 29,80 | 29,50 | 29,80 | 1,02% | 808,00 |
| 14.08.2026 | 29,60 | 29,90 | 29,50 | 29,50 | -0,34% | 1.527,00 |
| 13.08.2026 | 29,60 | 29,90 | 29,60 | 29,60 | -0,34% | 2.066,00 |
| 12.08.2026 | 29,70 | 29,90 | 29,60 | 29,70 | -0,34% | 1.681,00 |
| 11.08.2026 | 29,80 | 29,80 | 29,70 | 29,80 | 0,34% | 1.741,00 |
| 10.08.2026 | 29,70 | 29,90 | 29,70 | 29,70 | -0,67% | 3.220,00 |
| 07.08.2026 | 29,80 | 30,00 | 29,80 | 29,90 | -0,33% | 1.668,00 |
| 06.08.2026 | 29,70 | 30,00 | 29,70 | 30,00 | 0,00% | 2.094,00 |
| 05.08.2026 | 29,90 | 30,10 | 29,70 | 30,00 | 0,33% | 4.330,00 |
| 04.08.2026 | 30,00 | 30,10 | 29,80 | 29,90 | -0,33% | 2.354,00 |
| 03.08.2026 | 30,00 | 30,20 | 30,00 | 30,00 | -0,66% | 2.105,00 |
| 31.07.2026 | 29,80 | 30,20 | 29,80 | 30,20 | 0,67% | 1.426,00 |
| 30.07.2026 | 29,80 | 30,10 | 29,80 | 30,00 | 0,00% | 2.126,00 |
| 29.07.2026 | 29,80 | 30,10 | 29,80 | 30,00 | 0,33% | 1.753,00 |
| 28.07.2026 | 29,60 | 30,00 | 29,60 | 29,90 | 0,67% | 1.054,00 |
| 27.07.2026 | 30,00 | 30,00 | 29,70 | 29,70 | -0,34% | 1.329,00 |
| 24.07.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 527,00 |
| 23.07.2026 | 30,10 | 30,10 | 29,80 | 30,00 | -0,33% | 1.404,00 |
| 22.07.2026 | 30,20 | 30,20 | 29,90 | 30,10 | 1,69% | 1.082,00 |
| 21.07.2026 | 29,50 | 30,00 | 29,40 | 29,60 | -1,99% | 4.483,00 |
| 20.07.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 3,07% | 6.053,00 |
| 17.07.2026 | 30,20 | 30,20 | 29,30 | 29,30 | -2,33% | 12.044,00 |
| 16.07.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -0,33% | 210,00 |
| 15.07.2026 | 30,00 | 30,20 | 29,80 | 30,10 | 0,33% | 1.488,00 |
| 14.07.2026 | 29,80 | 30,10 | 29,80 | 30,00 | 0,00% | 1.609,00 |
| 13.07.2026 | 30,10 | 30,10 | 29,90 | 30,00 | 0,33% | 253,00 |
| 10.07.2026 | 30,00 | 30,10 | 29,90 | 29,90 | -0,33% | 2.104,00 |
| 09.07.2026 | 29,80 | 30,10 | 29,80 | 30,00 | 0,33% | 1.858,00 |
| 08.07.2026 | 29,90 | 30,00 | 29,80 | 29,90 | -0,33% | 1.247,00 |
| 07.07.2026 | 30,00 | 30,10 | 29,90 | 30,00 | 0,00% | 1.492,00 |
| 06.07.2026 | 29,80 | 30,10 | 29,80 | 30,00 | 0,00% | 1.290,00 |
| 03.07.2026 | 30,00 | 30,20 | 30,00 | 30,00 | -0,33% | 1.237,00 |
| 02.07.2026 | 30,00 | 30,20 | 30,00 | 30,10 | 0,00% | 1.754,00 |
| 01.07.2026 | 30,00 | 30,20 | 29,90 | 30,10 | -0,33% | 2.052,00 |
| 30.06.2026 | 30,20 | 30,20 | 29,90 | 30,20 | 0,00% | 3.201,00 |
| 29.06.2026 | 30,10 | 30,40 | 30,10 | 30,20 | 0,00% | 625,00 |
| 26.06.2026 | 30,10 | 30,40 | 30,00 | 30,20 | 0,00% | 3.594,00 |
| 25.06.2026 | 30,20 | 30,20 | 30,10 | 30,20 | 0,00% | 2.182,00 |
| 24.06.2026 | 30,10 | 30,50 | 30,10 | 30,20 | 0,00% | 2.240,00 |
| 23.06.2026 | 30,20 | 30,30 | 30,10 | 30,20 | 0,33% | 1.308,00 |
| 22.06.2026 | 30,30 | 30,30 | 30,00 | 30,10 | -0,33% | 2.111,00 |
| 19.06.2026 | 30,00 | 30,30 | 30,00 | 30,20 | 0,67% | 1.247,00 |
| 18.06.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | 5.806,00 |
| 17.06.2026 | 30,50 | 30,50 | 30,20 | 30,40 | 0,33% | 520,00 |
| 16.06.2026 | 30,30 | 30,50 | 30,20 | 30,30 | -0,66% | 3.354,00 |
| 15.06.2026 | 30,30 | 30,50 | 30,00 | 30,50 | 0,66% | 2.892,00 |
| 12.06.2026 | 30,50 | 30,50 | 30,00 | 30,30 | -0,66% | 4.636,00 |
| 11.06.2026 | 30,20 | 30,50 | 30,10 | 30,50 | 0,33% | 1.890,00 |
| 10.06.2026 | 30,20 | 30,40 | 30,10 | 30,40 | 0,00% | 2.022,00 |
| 09.06.2026 | 30,20 | 30,40 | 30,10 | 30,40 | 0,00% | 1.520,00 |
| 08.06.2026 | 30,30 | 30,50 | 30,10 | 30,40 | -0,65% | 4.589,00 |
| 05.06.2026 | 30,10 | 30,60 | 30,10 | 30,60 | 1,32% | 3.409,00 |
| 04.06.2026 | 30,30 | 30,30 | 30,10 | 30,20 | -0,33% | 2.695,00 |
| 03.06.2026 | 30,40 | 30,50 | 30,10 | 30,30 | -0,33% | 2.752,00 |
| 02.06.2026 | 30,60 | 30,60 | 30,30 | 30,40 | -0,65% | 2.153,00 |
| 01.06.2026 | 30,70 | 30,70 | 30,50 | 30,60 | -0,33% | 917,00 |
| 29.05.2026 | 30,30 | 30,70 | 30,30 | 30,70 | 1,32% | 2.276,00 |
| 28.05.2026 | 30,50 | 30,50 | 30,20 | 30,30 | 0,00% | 1.655,00 |
| 27.05.2026 | 30,40 | 30,50 | 30,20 | 30,30 | 0,33% | 2.306,00 |
| 26.05.2026 | 30,30 | 30,60 | 30,20 | 30,20 | 0,00% | 1.935,00 |
| 25.05.2026 | 30,30 | 30,70 | 30,20 | 30,20 | -1,63% | 5.212,00 |
| 22.05.2026 | 30,60 | 30,70 | 30,30 | 30,70 | 0,66% | 2.629,00 |
| 21.05.2026 | 30,40 | 30,70 | 30,40 | 30,50 | 0,33% | 3.293,00 |
| 20.05.2026 | 30,60 | 30,60 | 30,30 | 30,40 | 0,33% | 1.965,00 |
| 19.05.2026 | 30,40 | 30,70 | 30,30 | 30,30 | -0,33% | 3.413,00 |
| 18.05.2026 | 30,70 | 30,70 | 30,40 | 30,40 | -0,33% | 2.170,00 |
| 15.05.2026 | 30,70 | 30,70 | 30,30 | 30,50 | 0,33% | 2.190,00 |
| 14.05.2026 | 30,30 | 30,50 | 30,20 | 30,40 | 0,33% | 2.938,00 |
| 13.05.2026 | 30,70 | 30,80 | 30,30 | 30,30 | -1,30% | 5.738,00 |