28,020€
-3,38%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,20 | 28,27 | 27,75 | 28,01 | -3,41% | 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 |
| 27.05.2025 | 30,24 | 30,44 | 30,14 | 30,19 | -0,23% | 22,00 |
| 26.05.2025 | 30,33 | 30,42 | 30,18 | 30,26 | 1,14% | 279,00 |
| 23.05.2025 | 29,99 | 30,28 | 29,61 | 29,92 | -0,27% | 960,00 |
| 22.05.2025 | 30,07 | 30,24 | 29,79 | 30,00 | 0,00% | 27,00 |
| 21.05.2025 | 30,27 | 30,41 | 29,94 | 30,00 | -1,19% | 19,00 |
| 20.05.2025 | 30,19 | 30,46 | 30,05 | 30,36 | 0,26% | 48,00 |
| 19.05.2025 | 29,83 | 30,30 | 29,74 | 30,28 | 1,03% | 329,00 |
| 16.05.2025 | 29,79 | 30,02 | 29,71 | 29,97 | 0,60% | 19,00 |
| 15.05.2025 | 29,25 | 29,88 | 29,21 | 29,79 | 1,53% | 24,00 |
| 14.05.2025 | 29,37 | 29,59 | 29,26 | 29,34 | -0,07% | 115,00 |
| 13.05.2025 | 29,00 | 29,49 | 29,00 | 29,36 | 0,51% | 309,00 |
| 12.05.2025 | 28,93 | 29,24 | 28,75 | 29,21 | 1,88% | 52,00 |
| 09.05.2025 | 28,64 | 28,86 | 28,58 | 28,67 | 0,35% | 16,00 |
| 08.05.2025 | 28,52 | 28,83 | 28,46 | 28,57 | 0,25% | 245,00 |
| 07.05.2025 | 28,46 | 28,53 | 28,25 | 28,50 | 0,56% | 86,00 |
| 06.05.2025 | 28,19 | 28,49 | 28,15 | 28,34 | 0,39% | 27,00 |
| 05.05.2025 | 28,12 | 28,36 | 28,10 | 28,23 | -0,07% | 182,00 |
| 02.05.2025 | 28,01 | 28,28 | 27,88 | 28,25 | 0,82% | 353,00 |
| 30.04.2025 | 27,31 | 28,07 | 27,29 | 28,02 | 2,34% | 453,00 |
| 29.04.2025 | 27,60 | 27,74 | 27,23 | 27,38 | -1,12% | 27,00 |
| 28.04.2025 | 27,91 | 28,01 | 27,50 | 27,69 | -1,39% | 348,00 |
| 25.04.2025 | 28,33 | 28,40 | 27,75 | 28,08 | -0,78% | 542,00 |
| 24.04.2025 | 26,98 | 28,34 | 26,94 | 28,30 | 4,62% | 1.838,00 |
| 23.04.2025 | 27,04 | 27,45 | 26,80 | 27,05 | 0,97% | 376,00 |
| 22.04.2025 | 26,60 | 26,83 | 26,28 | 26,79 | 0,45% | 32,00 |
| 17.04.2025 | 26,64 | 26,89 | 26,21 | 26,67 | 1,21% | 4,00 |
| 16.04.2025 | 26,30 | 26,73 | 26,21 | 26,35 | -1,42% | - |
| 15.04.2025 | 26,36 | 26,85 | 26,30 | 26,73 | 1,21% | 70,00 |
| 14.04.2025 | 26,35 | 26,57 | 26,11 | 26,41 | 0,57% | 270,00 |
| 11.04.2025 | 26,16 | 26,35 | 25,38 | 26,26 | 1,08% | 12,00 |
| 10.04.2025 | 26,74 | 26,82 | 25,30 | 25,98 | -3,53% | 1.003,00 |
| 09.04.2025 | 24,58 | 27,17 | 24,55 | 26,93 | 8,72% | 458,00 |
| 08.04.2025 | 25,84 | 25,84 | 24,42 | 24,77 | -1,94% | 459,00 |
| 07.04.2025 | 25,73 | 26,46 | 24,84 | 25,26 | -4,57% | 1.390,00 |
| 04.04.2025 | 26,56 | 26,99 | 26,35 | 26,47 | -1,19% | 698,00 |
| 03.04.2025 | 27,38 | 27,74 | 26,37 | 26,79 | -4,66% | - |
| 02.04.2025 | 27,80 | 28,15 | 27,67 | 28,10 | 1,01% | 999,00 |
| 01.04.2025 | 28,05 | 28,17 | 27,68 | 27,82 | -1,00% | 1.709,00 |
| 31.03.2025 | 27,91 | 28,16 | 27,67 | 28,10 | -0,18% | 123,00 |
| 28.03.2025 | 28,19 | 28,39 | 28,11 | 28,15 | -0,60% | 69,00 |
| 27.03.2025 | 28,08 | 28,38 | 27,87 | 28,32 | 0,68% | 2.188,00 |
| 26.03.2025 | 28,55 | 28,65 | 28,06 | 28,13 | -1,57% | 288,00 |
| 25.03.2025 | 28,30 | 28,62 | 28,22 | 28,58 | 0,88% | 2.068,00 |
| 24.03.2025 | 28,74 | 28,80 | 28,11 | 28,33 | -0,77% | 282,00 |
| 21.03.2025 | 28,54 | 28,62 | 28,26 | 28,55 | 0,11% | 15,00 |
| 20.03.2025 | 28,41 | 28,76 | 28,41 | 28,52 | 0,07% | 49,00 |
| 19.03.2025 | 28,21 | 28,58 | 28,06 | 28,50 | 1,03% | - |
| 18.03.2025 | 28,34 | 28,47 | 28,08 | 28,21 | -0,46% | 123,00 |
| 17.03.2025 | 27,75 | 28,38 | 27,68 | 28,34 | 1,72% | 273,00 |
| 14.03.2025 | 28,12 | 28,16 | 27,40 | 27,86 | -0,25% | 844,00 |
| 13.03.2025 | 28,33 | 28,42 | 27,82 | 27,93 | -1,59% | 1.350,00 |
| 12.03.2025 | 27,87 | 28,53 | 27,73 | 28,38 | 1,18% | 927,00 |
| 11.03.2025 | 29,81 | 29,87 | 27,70 | 28,05 | -5,49% | 1.520,00 |
| 10.03.2025 | 29,45 | 29,88 | 29,11 | 29,68 | 0,47% | 1.089,00 |
| 07.03.2025 | 28,91 | 29,56 | 28,66 | 29,54 | 2,00% | 615,00 |
| 06.03.2025 | 29,33 | 29,37 | 28,27 | 28,96 | -0,75% | 694,00 |
| 05.03.2025 | 29,51 | 29,57 | 28,62 | 29,18 | -0,34% | 193,00 |
| 04.03.2025 | 28,91 | 29,58 | 28,65 | 29,28 | 1,28% | 200,00 |
| 03.03.2025 | 29,09 | 29,29 | 28,74 | 28,91 | -0,14% | 855,00 |
| 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 |