27,030€
-0,62%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 27,32 | 27,45 | 27,00 | 27,20 | -0,29% | 1.311,00 |
| 28.01.2026 | 27,64 | 27,64 | 27,20 | 27,28 | -0,51% | 117,00 |
| 27.01.2026 | 27,44 | 27,81 | 27,38 | 27,42 | 0,04% | 293,00 |
| 26.01.2026 | 27,28 | 27,46 | 27,21 | 27,41 | 0,26% | 40,00 |
| 23.01.2026 | 27,26 | 27,36 | 27,04 | 27,34 | 0,15% | 675,00 |
| 22.01.2026 | 27,39 | 27,45 | 27,13 | 27,30 | -0,58% | 55,00 |
| 21.01.2026 | 27,00 | 27,49 | 26,76 | 27,46 | 2,04% | 318,00 |
| 20.01.2026 | 26,88 | 27,10 | 26,85 | 26,91 | -0,37% | 851,00 |
| 19.01.2026 | 26,74 | 27,19 | 26,70 | 27,01 | -1,28% | 328,00 |
| 16.01.2026 | 27,43 | 27,47 | 27,31 | 27,36 | -0,22% | - |
| 15.01.2026 | 27,22 | 27,47 | 26,91 | 27,42 | 1,63% | 144,00 |
| 14.01.2026 | 27,20 | 27,50 | 26,92 | 26,98 | -0,66% | 450,00 |
| 13.01.2026 | 27,04 | 27,53 | 27,04 | 27,16 | 0,33% | 79,00 |
| 12.01.2026 | 27,66 | 27,78 | 26,97 | 27,07 | -2,42% | 32,00 |
| 09.01.2026 | 27,28 | 27,76 | 27,28 | 27,74 | 1,20% | 571,00 |
| 08.01.2026 | 27,53 | 27,59 | 27,40 | 27,41 | -0,83% | - |
| 07.01.2026 | 27,20 | 27,66 | 27,20 | 27,64 | 1,43% | 1.346,00 |
| 06.01.2026 | 27,72 | 27,72 | 26,88 | 27,25 | 0,44% | 656,00 |
| 05.01.2026 | 26,94 | 27,15 | 26,82 | 27,13 | 1,19% | 12,00 |
| 02.01.2026 | 27,20 | 27,28 | 26,55 | 26,81 | -0,89% | 274,00 |
| 30.12.2025 | 27,13 | 27,15 | 26,96 | 27,05 | -0,37% | 8,00 |
| 29.12.2025 | 27,17 | 27,28 | 27,03 | 27,15 | 0,22% | 97,00 |
| 23.12.2025 | 27,25 | 27,28 | 27,02 | 27,09 | -0,55% | 871,00 |
| 22.12.2025 | 27,22 | 27,30 | 27,01 | 27,24 | 0,18% | 111,00 |
| 19.12.2025 | 27,02 | 27,27 | 26,97 | 27,19 | 0,70% | 388,00 |
| 18.12.2025 | 26,46 | 27,07 | 26,46 | 27,00 | 2,62% | 5,00 |
| 17.12.2025 | 26,78 | 26,78 | 26,31 | 26,31 | -1,42% | 32,00 |
| 16.12.2025 | 26,10 | 26,83 | 26,06 | 26,69 | 2,07% | 85,00 |
| 15.12.2025 | 26,04 | 26,35 | 25,94 | 26,15 | 0,85% | 1.031,00 |
| 12.12.2025 | 26,16 | 26,24 | 25,86 | 25,93 | -0,31% | 245,00 |
| 11.12.2025 | 25,78 | 26,12 | 25,77 | 26,01 | 0,00% | 825,00 |
| 10.12.2025 | 25,56 | 26,01 | 25,36 | 26,01 | 1,72% | 247,00 |
| 09.12.2025 | 26,42 | 26,42 | 25,55 | 25,57 | -2,81% | 3.172,00 |
| 08.12.2025 | 26,72 | 26,72 | 26,24 | 26,31 | -1,42% | 21,00 |
| 05.12.2025 | 26,85 | 26,89 | 26,67 | 26,69 | -0,26% | 281,00 |
| 04.12.2025 | 26,40 | 26,97 | 26,40 | 26,76 | 0,87% | 191,00 |
| 03.12.2025 | 26,58 | 26,73 | 26,39 | 26,53 | -0,30% | 198,00 |
| 02.12.2025 | 26,80 | 26,86 | 26,59 | 26,61 | -0,75% | 72,00 |
| 01.12.2025 | 26,98 | 27,45 | 26,42 | 26,81 | -2,93% | 2.099,00 |
| 28.11.2025 | 27,26 | 27,70 | 27,25 | 27,62 | 1,28% | 228,00 |
| 27.11.2025 | 27,10 | 27,34 | 27,02 | 27,27 | 0,37% | 12,00 |
| 26.11.2025 | 27,04 | 27,21 | 26,93 | 27,17 | 0,97% | 154,00 |
| 25.11.2025 | 27,14 | 27,31 | 26,80 | 26,91 | -0,88% | 180,00 |
| 24.11.2025 | 27,22 | 27,35 | 26,88 | 27,15 | 0,82% | 14,00 |
| 21.11.2025 | 26,83 | 26,95 | 26,61 | 26,93 | 0,22% | 1,00 |
| 20.11.2025 | 27,70 | 27,72 | 26,78 | 26,87 | -1,86% | 766,00 |
| 19.11.2025 | 27,40 | 27,61 | 27,25 | 27,38 | -0,11% | 230,00 |
| 18.11.2025 | 27,59 | 27,76 | 27,41 | 27,41 | -1,19% | 402,00 |
| 17.11.2025 | 28,02 | 28,23 | 27,71 | 27,74 | -1,32% | 39,00 |
| 14.11.2025 | 28,22 | 28,22 | 27,87 | 28,11 | 0,11% | 11,00 |
| 13.11.2025 | 28,48 | 28,51 | 28,05 | 28,08 | -1,09% | 1.493,00 |
| 12.11.2025 | 28,36 | 28,50 | 28,24 | 28,39 | -0,14% | 341,00 |
| 11.11.2025 | 28,10 | 28,50 | 27,98 | 28,43 | 0,99% | 194,00 |
| 10.11.2025 | 28,24 | 28,32 | 27,92 | 28,15 | 0,68% | 145,00 |
| 07.11.2025 | 28,38 | 28,44 | 27,53 | 27,96 | -2,54% | 103,00 |
| 06.11.2025 | 28,75 | 28,79 | 28,50 | 28,69 | 0,35% | - |
| 05.11.2025 | 28,67 | 28,67 | 28,59 | 28,59 | -0,35% | - |
| 04.11.2025 | 28,30 | 28,84 | 28,18 | 28,69 | 0,42% | 141,00 |
| 03.11.2025 | 28,55 | 28,67 | 28,44 | 28,57 | 0,39% | 113,00 |
| 31.10.2025 | 28,19 | 28,57 | 28,17 | 28,46 | 0,89% | 239,00 |
| 30.10.2025 | 28,36 | 28,51 | 28,17 | 28,21 | -0,74% | 73,00 |
| 29.10.2025 | 28,76 | 28,76 | 28,32 | 28,42 | -1,11% | 633,00 |
| 28.10.2025 | 28,68 | 28,85 | 28,61 | 28,74 | 0,07% | 222,00 |
| 27.10.2025 | 28,85 | 28,94 | 28,66 | 28,72 | 0,07% | 42,00 |
| 24.10.2025 | 28,76 | 28,94 | 28,44 | 28,70 | 0,17% | 178,00 |
| 23.10.2025 | 28,12 | 28,75 | 27,88 | 28,65 | 2,50% | 446,00 |
| 22.10.2025 | 27,67 | 28,03 | 27,62 | 27,95 | 0,76% | 2.963,00 |
| 21.10.2025 | 27,44 | 27,90 | 27,40 | 27,74 | 0,91% | 40,00 |
| 20.10.2025 | 27,60 | 27,60 | 27,20 | 27,49 | 0,07% | 391,00 |
| 17.10.2025 | 27,14 | 27,49 | 26,98 | 27,47 | 0,88% | 97,00 |
| 16.10.2025 | 27,13 | 27,33 | 27,06 | 27,23 | 0,37% | 12,00 |
| 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 |