28,940€
-0,96%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,03 | 29,35 | 28,64 | 28,95 | -0,92% | 664,00 |
| 27.02.2025 | 29,24 | 29,77 | 29,12 | 29,22 | 0,34% | 15,00 |
| 26.02.2025 | 30,68 | 30,74 | 29,06 | 29,12 | -4,59% | 634,00 |
| 25.02.2025 | 31,25 | 31,90 | 29,66 | 30,52 | -1,99% | 3.602,00 |
| 24.02.2025 | 31,16 | 31,32 | 30,87 | 31,14 | 1,24% | 301,00 |
| 21.02.2025 | 30,95 | 31,14 | 30,68 | 30,76 | -0,52% | 62,00 |
| 20.02.2025 | 30,90 | 30,99 | 30,67 | 30,92 | 0,26% | 70,00 |
| 19.02.2025 | 30,89 | 31,02 | 30,71 | 30,84 | -0,23% | 157,00 |
| 18.02.2025 | 31,05 | 31,21 | 30,87 | 30,91 | -0,55% | 679,00 |
| 17.02.2025 | 31,00 | 31,17 | 30,86 | 31,08 | 0,36% | 1.174,00 |
| 14.02.2025 | 30,45 | 31,12 | 30,36 | 30,97 | 1,88% | 37,00 |
| 13.02.2025 | 30,54 | 30,64 | 30,29 | 30,40 | -0,33% | 482,00 |
| 12.02.2025 | 30,22 | 30,52 | 30,07 | 30,50 | 0,93% | 386,00 |
| 11.02.2025 | 29,57 | 30,24 | 29,53 | 30,22 | 2,09% | 466,00 |
| 10.02.2025 | 29,21 | 29,60 | 29,12 | 29,60 | 1,72% | - |
| 07.02.2025 | 29,39 | 29,54 | 29,10 | 29,10 | -0,82% | 4,00 |
| 06.02.2025 | 29,88 | 29,96 | 29,26 | 29,34 | -1,68% | 27,00 |
| 05.02.2025 | 29,33 | 29,88 | 29,26 | 29,84 | 1,43% | 37,00 |
| 04.02.2025 | 29,33 | 29,59 | 29,18 | 29,42 | 0,58% | 94,00 |
| 03.02.2025 | 29,30 | 29,68 | 28,95 | 29,25 | -2,43% | 326,00 |
| 31.01.2025 | 30,03 | 30,27 | 29,94 | 29,98 | -0,20% | 5,00 |
| 30.01.2025 | 30,15 | 30,24 | 29,95 | 30,04 | -0,07% | 54,00 |
| 29.01.2025 | 30,01 | 30,12 | 29,66 | 30,06 | 0,94% | 4.726,00 |
| 28.01.2025 | 29,38 | 29,80 | 29,36 | 29,78 | 1,02% | 177,00 |
| 27.01.2025 | 28,88 | 29,51 | 28,59 | 29,48 | -1,01% | 920,00 |
| 24.01.2025 | 30,36 | 30,44 | 29,71 | 29,78 | -1,81% | 516,00 |
| 23.01.2025 | 30,19 | 30,34 | 29,92 | 30,33 | 0,63% | 27,00 |
| 22.01.2025 | 30,39 | 30,49 | 30,10 | 30,14 | -0,86% | 178,00 |
| 21.01.2025 | 29,99 | 30,42 | 29,86 | 30,40 | 1,00% | 2.325,00 |
| 20.01.2025 | 30,31 | 30,45 | 29,84 | 30,10 | -0,66% | 620,00 |
| 17.01.2025 | 30,21 | 30,55 | 30,03 | 30,30 | 0,50% | 90,00 |
| 16.01.2025 | 30,45 | 30,61 | 29,50 | 30,15 | -0,43% | 82,00 |
| 15.01.2025 | 31,59 | 33,18 | 30,16 | 30,28 | -3,38% | 936,00 |
| 14.01.2025 | 29,87 | 32,25 | 29,62 | 31,34 | 5,10% | 1.350,00 |
| 13.01.2025 | 29,74 | 29,87 | 29,30 | 29,82 | 0,07% | 7.266,00 |
| 10.01.2025 | 29,47 | 30,05 | 29,40 | 29,80 | 0,95% | 373,00 |
| 09.01.2025 | 28,66 | 29,61 | 28,56 | 29,52 | 2,71% | 41,00 |
| 08.01.2025 | 28,83 | 29,01 | 28,40 | 28,74 | -0,14% | 1.007,00 |
| 07.01.2025 | 28,85 | 29,10 | 28,73 | 28,78 | -0,35% | 5,00 |
| 06.01.2025 | 29,02 | 29,28 | 28,82 | 28,88 | -0,21% | 200,00 |
| 03.01.2025 | 28,98 | 29,08 | 28,79 | 28,94 | 0,03% | 173,00 |
| 02.01.2025 | 29,40 | 29,50 | 28,82 | 28,93 | -0,28% | 36,00 |
| 30.12.2024 | 28,89 | 29,05 | 28,78 | 29,01 | 0,17% | 102,00 |
| 27.12.2024 | 28,80 | 29,11 | 28,70 | 28,96 | -0,17% | 40,00 |
| 23.12.2024 | 28,74 | 29,10 | 28,64 | 29,01 | 1,12% | 320,00 |
| 20.12.2024 | 29,21 | 29,35 | 28,68 | 28,69 | -2,22% | 49,00 |
| 19.12.2024 | 29,37 | 29,76 | 29,30 | 29,34 | -0,34% | 236,00 |
| 18.12.2024 | 29,83 | 30,32 | 29,38 | 29,44 | -1,27% | 719,00 |
| 17.12.2024 | 29,93 | 30,04 | 29,63 | 29,82 | -0,67% | 87,00 |
| 16.12.2024 | 30,07 | 30,12 | 29,81 | 30,02 | -0,27% | 69,00 |
| 13.12.2024 | 30,09 | 30,32 | 29,98 | 30,10 | -0,07% | 821,00 |
| 12.12.2024 | 30,55 | 30,66 | 30,04 | 30,12 | -1,57% | 41,00 |
| 11.12.2024 | 29,65 | 30,69 | 29,46 | 30,60 | 3,24% | 175,00 |
| 10.12.2024 | 29,39 | 29,92 | 29,38 | 29,64 | 0,61% | 96,00 |
| 09.12.2024 | 29,57 | 29,77 | 29,26 | 29,46 | -0,54% | 89,00 |
| 06.12.2024 | 29,43 | 29,66 | 29,31 | 29,62 | 0,54% | 179,00 |
| 05.12.2024 | 29,31 | 29,77 | 29,24 | 29,46 | 0,48% | 38,00 |
| 04.12.2024 | 28,99 | 29,45 | 28,78 | 29,32 | 1,14% | 25,00 |
| 03.12.2024 | 28,85 | 29,07 | 28,66 | 28,99 | 0,45% | 34,00 |
| 02.12.2024 | 28,57 | 28,96 | 28,46 | 28,86 | 0,35% | 26,00 |
| 29.11.2024 | 28,51 | 28,85 | 28,42 | 28,76 | 0,59% | 2,00 |
| 28.11.2024 | 28,56 | 28,76 | 28,42 | 28,59 | 0,49% | 26,00 |
| 27.11.2024 | 28,74 | 28,82 | 28,25 | 28,45 | -1,04% | 1.676,00 |
| 26.11.2024 | 28,57 | 28,86 | 28,29 | 28,75 | 0,24% | 41,00 |
| 25.11.2024 | 28,43 | 28,72 | 28,27 | 28,68 | 1,20% | 244,00 |
| 22.11.2024 | 28,00 | 28,38 | 27,90 | 28,34 | 1,03% | 11,00 |
| 21.11.2024 | 28,06 | 28,14 | 27,73 | 28,05 | -0,04% | - |
| 20.11.2024 | 28,19 | 28,27 | 27,66 | 28,06 | 0,07% | 8,00 |
| 19.11.2024 | 28,35 | 28,48 | 27,91 | 28,04 | -0,71% | 32,00 |
| 18.11.2024 | 27,92 | 28,36 | 27,84 | 28,24 | 1,33% | 14,00 |
| 15.11.2024 | 28,16 | 28,37 | 27,72 | 27,87 | -1,31% | 3,00 |
| 14.11.2024 | 28,19 | 28,53 | 28,10 | 28,24 | -0,14% | 21,00 |
| 13.11.2024 | 28,31 | 28,52 | 28,02 | 28,28 | -0,81% | 188,00 |
| 12.11.2024 | 28,65 | 28,90 | 28,37 | 28,51 | -1,38% | 5,00 |
| 11.11.2024 | 29,13 | 29,28 | 28,87 | 28,91 | -0,48% | 31,00 |
| 08.11.2024 | 28,89 | 29,07 | 28,80 | 29,05 | 0,31% | - |
| 07.11.2024 | 28,85 | 29,00 | 28,63 | 28,96 | 0,59% | 6,00 |
| 06.11.2024 | 29,75 | 29,97 | 28,53 | 28,79 | -3,00% | 655,00 |
| 05.11.2024 | 29,33 | 29,79 | 29,26 | 29,68 | 1,50% | 131,00 |
| 04.11.2024 | 29,39 | 29,66 | 29,20 | 29,24 | -0,10% | 185,00 |
| 01.11.2024 | 29,02 | 29,43 | 29,01 | 29,27 | 0,72% | 7,00 |
| 31.10.2024 | 29,16 | 29,17 | 28,96 | 29,06 | -0,79% | 197,00 |
| 30.10.2024 | 29,21 | 29,37 | 29,05 | 29,29 | 0,10% | 17,00 |
| 29.10.2024 | 29,59 | 29,72 | 29,21 | 29,26 | -1,01% | 203,00 |
| 28.10.2024 | 29,35 | 29,65 | 29,33 | 29,56 | 1,30% | 28,00 |
| 25.10.2024 | 29,09 | 29,30 | 28,93 | 29,18 | 0,27% | 94,00 |
| 24.10.2024 | 29,95 | 30,11 | 29,04 | 29,10 | -2,68% | 719,00 |
| 23.10.2024 | 29,64 | 30,06 | 29,32 | 29,90 | 0,91% | 384,00 |
| 22.10.2024 | 29,85 | 29,88 | 29,47 | 29,63 | -0,84% | 22,00 |
| 21.10.2024 | 30,27 | 30,29 | 29,79 | 29,88 | -1,52% | 142,00 |
| 18.10.2024 | 30,50 | 30,58 | 30,29 | 30,34 | -0,49% | 1.344,00 |
| 17.10.2024 | 30,29 | 30,62 | 30,27 | 30,49 | 0,49% | 36,00 |
| 16.10.2024 | 30,29 | 30,43 | 30,11 | 30,34 | 0,13% | 9,00 |
| 15.10.2024 | 30,15 | 30,59 | 30,15 | 30,30 | 0,40% | 7,00 |
| 14.10.2024 | 29,69 | 30,27 | 29,53 | 30,18 | 1,68% | 49,00 |
| 11.10.2024 | 29,07 | 29,70 | 29,02 | 29,68 | 1,99% | 183,00 |
| 10.10.2024 | 29,31 | 29,40 | 29,03 | 29,10 | -1,09% | 746,00 |
| 09.10.2024 | 29,23 | 29,46 | 29,17 | 29,42 | 0,44% | 15,00 |
| 08.10.2024 | 28,45 | 29,37 | 28,38 | 29,29 | 2,16% | 35,00 |
| 07.10.2024 | 29,07 | 29,33 | 28,58 | 28,67 | -1,68% | 2.855,00 |