29,950€
-0,17%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 30,60 | 30,90 | 30,60 | 30,70 | -0,32% | 4.574,00 |
| 11.05.2026 | 31,00 | 31,20 | 30,80 | 30,80 | -1,28% | 2.654,00 |
| 08.05.2026 | 31,50 | 31,50 | 30,70 | 31,20 | 0,65% | 2.914,00 |
| 07.05.2026 | 31,20 | 31,50 | 30,70 | 31,00 | -5,78% | 7.838,00 |
| 06.05.2026 | 32,80 | 33,30 | 32,70 | 32,90 | 0,92% | 8.936,00 |
| 05.05.2026 | 32,50 | 32,80 | 32,40 | 32,60 | 0,62% | 7.127,00 |
| 04.05.2026 | 32,80 | 33,00 | 32,40 | 32,40 | -0,92% | 9.147,00 |
| 30.04.2026 | 32,90 | 32,90 | 32,60 | 32,70 | 0,31% | 2.260,00 |
| 29.04.2026 | 32,60 | 32,80 | 32,30 | 32,60 | 0,00% | 3.261,00 |
| 28.04.2026 | 32,70 | 32,70 | 32,30 | 32,60 | 0,00% | 4.135,00 |
| 27.04.2026 | 32,40 | 32,60 | 32,20 | 32,60 | 0,31% | 2.175,00 |
| 24.04.2026 | 32,50 | 32,50 | 32,30 | 32,50 | 0,00% | 1.658,00 |
| 23.04.2026 | 32,30 | 32,50 | 32,20 | 32,50 | 0,62% | 1.277,00 |
| 22.04.2026 | 32,60 | 32,60 | 32,30 | 32,30 | -0,62% | 1.320,00 |
| 21.04.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,31% | 1.384,00 |
| 20.04.2026 | 32,50 | 32,90 | 32,00 | 32,40 | 0,31% | 4.969,00 |
| 17.04.2026 | 32,10 | 32,90 | 32,00 | 32,30 | 0,62% | 4.485,00 |
| 16.04.2026 | 31,70 | 32,10 | 31,50 | 32,10 | 0,94% | 2.651,00 |
| 15.04.2026 | 31,60 | 32,00 | 31,40 | 31,80 | 1,60% | 6.853,00 |
| 14.04.2026 | 31,20 | 31,50 | 31,00 | 31,30 | 0,32% | 7.128,00 |
| 13.04.2026 | 31,60 | 31,60 | 31,00 | 31,20 | -1,89% | 4.936,00 |
| 10.04.2026 | 31,90 | 32,10 | 31,70 | 31,80 | 0,32% | 2.816,00 |
| 09.04.2026 | 31,20 | 31,90 | 31,00 | 31,70 | 0,96% | 5.115,00 |
| 08.04.2026 | 31,50 | 31,50 | 31,00 | 31,40 | 2,95% | 5.184,00 |
| 07.04.2026 | 30,30 | 31,00 | 30,30 | 30,50 | 0,66% | 3.406,00 |
| 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 |