27,110€
0,63%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,98 | 27,28 | 26,94 | 27,13 | 0,71% | 441,00 |
| 14.10.2025 | 26,97 | 27,01 | 26,47 | 26,94 | -0,85% | 377,00 |
| 13.10.2025 | 27,32 | 27,44 | 26,91 | 27,17 | 0,30% | 1.044,00 |
| 10.10.2025 | 27,37 | 27,57 | 27,05 | 27,09 | -0,84% | 207,00 |
| 09.10.2025 | 27,33 | 27,55 | 27,25 | 27,32 | 0,07% | 159,00 |
| 08.10.2025 | 27,08 | 27,36 | 27,02 | 27,30 | 0,92% | 1.465,00 |
| 07.10.2025 | 27,10 | 27,60 | 26,98 | 27,05 | -0,15% | 1.445,00 |
| 06.10.2025 | 27,38 | 27,38 | 26,87 | 27,09 | -0,81% | 100,00 |
| 03.10.2025 | 27,12 | 27,40 | 27,03 | 27,31 | 1,68% | 526,00 |
| 02.10.2025 | 27,12 | 27,12 | 26,80 | 26,86 | -0,44% | 52,00 |
| 01.10.2025 | 26,64 | 27,06 | 26,58 | 26,98 | 2,51% | 1.099,00 |
| 29.09.2025 | 25,96 | 26,33 | 25,90 | 26,32 | 1,70% | 243,00 |
| 26.09.2025 | 25,85 | 25,98 | 25,77 | 25,88 | 0,12% | 1.132,00 |
| 25.09.2025 | 25,80 | 25,88 | 25,39 | 25,85 | 0,47% | 343,00 |
| 24.09.2025 | 25,80 | 25,83 | 25,65 | 25,73 | 0,16% | 233,00 |
| 23.09.2025 | 25,90 | 26,05 | 25,68 | 25,69 | -0,54% | 55,00 |
| 22.09.2025 | 25,78 | 25,99 | 25,57 | 25,83 | -0,15% | 2.417,00 |
| 19.09.2025 | 25,80 | 25,99 | 25,58 | 25,87 | 0,27% | 748,00 |
| 18.09.2025 | 25,84 | 26,00 | 25,76 | 25,80 | 0,00% | 553,00 |
| 17.09.2025 | 26,07 | 26,18 | 25,79 | 25,80 | -1,04% | 1.616,00 |
| 16.09.2025 | 26,20 | 26,27 | 25,74 | 26,07 | 1,05% | 1.008,00 |
| 15.09.2025 | 26,94 | 27,05 | 25,44 | 25,80 | -3,52% | 3.039,00 |
| 12.09.2025 | 26,64 | 26,79 | 26,44 | 26,74 | 0,38% | 137,00 |
| 11.09.2025 | 26,44 | 26,71 | 26,38 | 26,64 | 0,68% | 127,00 |
| 10.09.2025 | 26,38 | 26,78 | 26,38 | 26,46 | -0,56% | 156,00 |
| 09.09.2025 | 26,62 | 26,80 | 26,56 | 26,61 | 0,08% | 46,00 |
| 08.09.2025 | 26,54 | 26,65 | 26,31 | 26,59 | 0,49% | 160,00 |
| 05.09.2025 | 26,16 | 26,55 | 26,04 | 26,46 | 1,19% | 390,00 |
| 04.09.2025 | 25,81 | 26,18 | 25,74 | 26,15 | 1,24% | 329,00 |
| 03.09.2025 | 25,72 | 25,84 | 25,51 | 25,83 | 0,31% | 148,00 |
| 02.09.2025 | 25,58 | 25,75 | 25,36 | 25,75 | 0,23% | 174,00 |
| 01.09.2025 | 25,84 | 25,90 | 25,59 | 25,69 | -0,39% | 757,00 |
| 29.08.2025 | 25,96 | 26,04 | 25,69 | 25,79 | -0,54% | 44,00 |
| 28.08.2025 | 26,09 | 26,23 | 25,85 | 25,93 | -0,58% | 379,00 |
| 27.08.2025 | 26,22 | 26,23 | 25,96 | 26,08 | -0,57% | 184,00 |
| 26.08.2025 | 26,46 | 26,48 | 26,03 | 26,23 | -1,13% | 972,00 |
| 25.08.2025 | 27,24 | 27,24 | 26,51 | 26,53 | -2,50% | 186,00 |
| 22.08.2025 | 27,04 | 27,24 | 26,90 | 27,21 | 0,74% | 21,00 |
| 21.08.2025 | 27,52 | 27,52 | 26,96 | 27,01 | -1,75% | 1.281,00 |
| 20.08.2025 | 26,88 | 27,54 | 26,78 | 27,49 | 2,31% | 228,00 |
| 19.08.2025 | 26,71 | 27,01 | 26,64 | 26,87 | 0,52% | 1.800,00 |
| 18.08.2025 | 26,87 | 26,94 | 26,63 | 26,73 | -0,41% | 599,00 |
| 15.08.2025 | 27,02 | 27,04 | 26,79 | 26,84 | -0,33% | 75,00 |
| 14.08.2025 | 26,66 | 26,96 | 26,61 | 26,93 | 0,82% | 482,00 |
| 13.08.2025 | 26,60 | 26,79 | 26,56 | 26,71 | 0,41% | 430,00 |
| 12.08.2025 | 26,66 | 26,76 | 26,53 | 26,60 | 0,04% | 945,00 |
| 11.08.2025 | 26,74 | 26,84 | 26,55 | 26,59 | -0,49% | 261,00 |
| 08.08.2025 | 27,00 | 27,00 | 26,59 | 26,72 | -0,89% | 4.773,00 |
| 07.08.2025 | 26,78 | 27,09 | 26,67 | 26,96 | 1,32% | 136,00 |
| 06.08.2025 | 26,99 | 27,06 | 26,56 | 26,61 | -0,86% | 51,00 |
| 05.08.2025 | 26,82 | 26,93 | 26,70 | 26,84 | 0,56% | 66,00 |
| 04.08.2025 | 26,66 | 26,76 | 26,38 | 26,69 | 0,76% | 317,00 |
| 01.08.2025 | 26,94 | 26,94 | 26,39 | 26,49 | -1,85% | 777,00 |
| 31.07.2025 | 27,08 | 27,26 | 26,89 | 26,99 | -0,15% | 1.433,00 |
| 30.07.2025 | 27,16 | 27,40 | 26,93 | 27,03 | -0,37% | 780,00 |
| 29.07.2025 | 27,41 | 27,43 | 27,05 | 27,13 | -0,73% | 36,00 |
| 28.07.2025 | 27,96 | 28,10 | 27,25 | 27,33 | -1,55% | 243,00 |
| 25.07.2025 | 28,07 | 28,87 | 27,63 | 27,76 | -1,14% | 2.424,00 |
| 24.07.2025 | 28,13 | 28,20 | 27,85 | 28,08 | -0,21% | 384,00 |
| 23.07.2025 | 28,08 | 28,15 | 27,75 | 28,14 | 1,26% | 218,00 |
| 22.07.2025 | 27,75 | 27,83 | 27,55 | 27,79 | -0,04% | 93,00 |
| 21.07.2025 | 27,86 | 28,05 | 27,69 | 27,80 | -0,18% | 55,00 |
| 18.07.2025 | 27,86 | 28,09 | 27,82 | 27,85 | 0,14% | 434,00 |
| 17.07.2025 | 28,18 | 28,26 | 27,71 | 27,81 | -1,14% | 184,00 |
| 16.07.2025 | 27,74 | 28,18 | 27,68 | 28,13 | 1,11% | 133,00 |
| 15.07.2025 | 28,05 | 28,15 | 27,79 | 27,82 | -0,68% | 610,00 |
| 14.07.2025 | 27,80 | 28,02 | 27,72 | 28,01 | 0,00% | 185,00 |
| 11.07.2025 | 28,09 | 28,30 | 27,92 | 28,01 | -0,67% | 621,00 |
| 10.07.2025 | 27,94 | 28,24 | 27,94 | 28,20 | 0,71% | 155,00 |
| 09.07.2025 | 28,12 | 28,20 | 27,86 | 28,00 | -0,28% | 239,00 |
| 08.07.2025 | 28,12 | 28,22 | 27,65 | 28,08 | 0,18% | 301,00 |
| 07.07.2025 | 28,12 | 28,16 | 27,95 | 28,03 | 0,43% | 498,00 |
| 04.07.2025 | 27,95 | 28,02 | 27,76 | 27,91 | -0,61% | 169,00 |
| 03.07.2025 | 28,04 | 28,18 | 27,97 | 28,08 | 0,18% | 405,00 |
| 02.07.2025 | 28,10 | 28,28 | 27,89 | 28,03 | 0,11% | 175,00 |
| 01.07.2025 | 28,20 | 28,27 | 27,75 | 28,00 | -3,45% | 3.076,00 |
| 30.06.2025 | 29,46 | 29,60 | 28,86 | 29,00 | -1,56% | 352,00 |
| 27.06.2025 | 28,83 | 29,52 | 28,82 | 29,46 | 2,33% | 100,00 |
| 26.06.2025 | 28,40 | 28,82 | 28,28 | 28,79 | 1,27% | 420,00 |
| 25.06.2025 | 28,69 | 28,74 | 28,38 | 28,43 | -0,94% | 203,00 |
| 24.06.2025 | 29,16 | 29,24 | 28,59 | 28,70 | -0,35% | 211,00 |
| 23.06.2025 | 28,37 | 28,82 | 28,32 | 28,80 | 1,27% | 352,00 |
| 20.06.2025 | 28,99 | 29,08 | 28,35 | 28,44 | -1,18% | 62,00 |
| 19.06.2025 | 28,50 | 28,88 | 28,38 | 28,78 | 0,56% | 37,00 |
| 18.06.2025 | 28,97 | 29,07 | 28,55 | 28,62 | -0,93% | 21,00 |
| 17.06.2025 | 29,07 | 29,17 | 28,77 | 28,89 | -1,03% | 17,00 |
| 16.06.2025 | 29,17 | 29,39 | 29,10 | 29,19 | 0,31% | 153,00 |
| 13.06.2025 | 28,87 | 29,28 | 28,79 | 29,10 | -1,02% | 38,00 |
| 12.06.2025 | 29,19 | 29,51 | 29,16 | 29,40 | 0,20% | 162,00 |
| 11.06.2025 | 29,71 | 29,83 | 29,27 | 29,34 | -1,41% | 1.615,00 |
| 10.06.2025 | 30,06 | 30,13 | 29,69 | 29,76 | -0,60% | 81,00 |
| 09.06.2025 | 30,09 | 30,16 | 29,91 | 29,94 | -0,53% | 88,00 |
| 06.06.2025 | 29,92 | 30,20 | 29,71 | 30,10 | 0,67% | 521,00 |
| 05.06.2025 | 30,23 | 30,36 | 29,82 | 29,90 | -1,19% | 137,00 |
| 04.06.2025 | 30,13 | 30,35 | 29,96 | 30,26 | 0,73% | 110,00 |
| 03.06.2025 | 30,13 | 30,20 | 29,87 | 30,04 | -0,66% | 272,00 |
| 02.06.2025 | 29,97 | 30,24 | 29,82 | 30,24 | 0,33% | 332,00 |
| 30.05.2025 | 30,12 | 30,40 | 29,90 | 30,14 | -0,07% | 22,00 |
| 29.05.2025 | 30,47 | 30,48 | 29,91 | 30,16 | 0,10% | 41,00 |
| 28.05.2025 | 30,12 | 30,39 | 30,04 | 30,13 | -0,20% | 560,00 |