26,055€
0,56%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 25,74 | 26,17 | 25,72 | 26,09 | 0,68% | 129,00 |
| 25.06.2026 | 26,37 | 26,43 | 25,90 | 25,91 | -1,07% | 22,00 |
| 24.06.2026 | 25,78 | 26,34 | 25,61 | 26,19 | 1,73% | 325,00 |
| 23.06.2026 | 25,32 | 25,85 | 25,27 | 25,75 | 0,80% | 67,00 |
| 22.06.2026 | 26,02 | 26,09 | 25,45 | 25,54 | -1,62% | 1.426,00 |
| 19.06.2026 | 26,24 | 26,37 | 25,94 | 25,96 | -1,48% | 22,00 |
| 18.06.2026 | 25,96 | 26,38 | 25,76 | 26,35 | 2,03% | 231,00 |
| 17.06.2026 | 26,13 | 26,34 | 25,81 | 25,83 | -1,19% | 284,00 |
| 16.06.2026 | 26,12 | 26,25 | 25,92 | 26,14 | -0,02% | 71,00 |
| 15.06.2026 | 25,68 | 26,42 | 25,51 | 26,14 | 2,55% | 5.094,00 |
| 12.06.2026 | 25,24 | 25,51 | 25,17 | 25,49 | 1,01% | 3.327,00 |
| 11.06.2026 | 25,08 | 25,38 | 24,94 | 25,24 | 0,86% | 509,00 |
| 10.06.2026 | 25,34 | 25,38 | 24,83 | 25,02 | -1,71% | 15,00 |
| 09.06.2026 | 25,16 | 25,49 | 25,02 | 25,46 | 1,35% | 368,00 |
| 08.06.2026 | 25,29 | 25,49 | 25,05 | 25,12 | -1,08% | 1.900,00 |
| 05.06.2026 | 25,72 | 26,02 | 25,39 | 25,39 | -1,72% | 1.543,00 |
| 04.06.2026 | 25,01 | 25,86 | 25,01 | 25,84 | 3,11% | 555,00 |
| 03.06.2026 | 25,25 | 25,36 | 24,98 | 25,06 | -0,91% | 652,00 |
| 02.06.2026 | 26,11 | 26,21 | 25,21 | 25,29 | -3,10% | 1.852,00 |
| 01.06.2026 | 25,99 | 26,13 | 25,72 | 26,10 | 0,75% | 4.397,00 |
| 29.05.2026 | 25,76 | 26,02 | 25,62 | 25,90 | 0,58% | 6.262,00 |
| 28.05.2026 | 25,83 | 26,27 | 25,52 | 25,75 | -1,13% | 5.415,00 |
| 27.05.2026 | 25,94 | 26,13 | 25,88 | 26,05 | 0,52% | 5.754,00 |
| 26.05.2026 | 25,86 | 26,24 | 25,73 | 25,91 | -4,27% | 3.343,00 |
| 25.05.2026 | 27,18 | 27,25 | 27,00 | 27,07 | 0,97% | 1.423,00 |
| 22.05.2026 | 27,31 | 27,37 | 26,78 | 26,81 | -1,81% | 684,00 |
| 21.05.2026 | 27,00 | 27,43 | 26,95 | 27,30 | 0,72% | 405,00 |
| 20.05.2026 | 26,58 | 27,24 | 26,31 | 27,11 | 1,54% | 402,00 |
| 19.05.2026 | 26,51 | 27,12 | 26,42 | 26,70 | 1,06% | 44,00 |
| 18.05.2026 | 26,19 | 26,69 | 26,09 | 26,42 | 0,00% | 227,00 |
| 15.05.2026 | 26,15 | 26,64 | 26,08 | 26,42 | -0,08% | 398,00 |
| 14.05.2026 | 26,39 | 26,58 | 26,09 | 26,44 | 0,34% | 784,00 |
| 13.05.2026 | 26,22 | 26,44 | 26,15 | 26,35 | 0,80% | 1.316,00 |
| 12.05.2026 | 25,77 | 26,15 | 25,69 | 26,14 | 0,67% | 154,00 |
| 11.05.2026 | 25,83 | 26,05 | 25,74 | 25,96 | 0,14% | 181,00 |
| 08.05.2026 | 26,17 | 26,36 | 25,78 | 25,93 | -0,67% | 179,00 |
| 07.05.2026 | 26,77 | 26,92 | 26,06 | 26,10 | -2,48% | 303,00 |
| 06.05.2026 | 26,77 | 27,35 | 26,45 | 26,77 | 0,90% | 1.267,00 |
| 05.05.2026 | 26,19 | 26,62 | 26,12 | 26,53 | 2,08% | 20.750,00 |
| 04.05.2026 | 26,11 | 26,33 | 25,87 | 25,99 | -0,54% | 352,00 |
| 30.04.2026 | 25,57 | 26,38 | 25,50 | 26,13 | 1,79% | 193,00 |
| 29.04.2026 | 25,69 | 26,02 | 25,51 | 25,67 | 0,43% | 492,00 |
| 28.04.2026 | 25,88 | 26,03 | 25,47 | 25,56 | -1,33% | 293,00 |
| 27.04.2026 | 26,03 | 26,32 | 25,77 | 25,90 | -0,80% | 2.679,00 |
| 24.04.2026 | 25,40 | 26,21 | 25,35 | 26,11 | 3,10% | 1.979,00 |
| 23.04.2026 | 25,65 | 25,97 | 25,14 | 25,33 | -0,37% | 4.261,00 |
| 22.04.2026 | 26,50 | 27,80 | 24,63 | 25,42 | -9,99% | 11.450,00 |
| 21.04.2026 | 29,01 | 29,03 | 28,18 | 28,24 | -2,40% | 87,00 |
| 20.04.2026 | 28,91 | 29,11 | 28,83 | 28,94 | -0,74% | 212,00 |
| 17.04.2026 | 28,85 | 29,61 | 28,76 | 29,15 | 1,22% | 471,00 |
| 16.04.2026 | 28,26 | 29,09 | 28,00 | 28,80 | 2,45% | 187,00 |
| 15.04.2026 | 27,67 | 28,14 | 27,60 | 28,11 | 1,22% | 188,00 |
| 14.04.2026 | 27,22 | 27,84 | 27,21 | 27,77 | 1,80% | 540,00 |
| 13.04.2026 | 26,85 | 27,32 | 26,59 | 27,28 | 0,31% | 679,00 |
| 10.04.2026 | 26,98 | 27,41 | 26,89 | 27,20 | 0,55% | 2.619,00 |
| 09.04.2026 | 27,17 | 27,37 | 26,80 | 27,05 | -0,95% | 398,00 |
| 08.04.2026 | 27,79 | 27,79 | 27,13 | 27,31 | 2,67% | 684,00 |
| 07.04.2026 | 26,42 | 26,85 | 26,23 | 26,60 | 0,47% | 969,00 |
| 02.04.2026 | 25,82 | 26,53 | 25,80 | 26,47 | 0,84% | 13,00 |
| 01.04.2026 | 26,18 | 26,49 | 26,01 | 26,25 | 0,57% | 465,00 |
| 31.03.2026 | 26,50 | 26,80 | 25,29 | 26,10 | -1,10% | 943,00 |
| 30.03.2026 | 25,88 | 26,53 | 25,84 | 26,39 | 1,89% | 108,00 |
| 27.03.2026 | 26,54 | 26,58 | 25,86 | 25,90 | -2,45% | 12,00 |
| 26.03.2026 | 26,24 | 26,76 | 26,14 | 26,55 | 0,64% | 482,00 |
| 25.03.2026 | 26,30 | 26,56 | 26,11 | 26,38 | 0,57% | 148,00 |
| 24.03.2026 | 25,90 | 26,35 | 25,77 | 26,23 | 0,38% | 263,00 |
| 23.03.2026 | 25,94 | 26,68 | 25,73 | 26,13 | -0,57% | 98,00 |
| 20.03.2026 | 26,88 | 27,02 | 26,13 | 26,28 | -2,34% | 2.219,00 |
| 19.03.2026 | 26,91 | 27,13 | 26,61 | 26,91 | -0,11% | 569,00 |
| 18.03.2026 | 27,94 | 27,97 | 26,89 | 26,94 | -2,71% | 511,00 |
| 17.03.2026 | 27,52 | 27,89 | 27,32 | 27,69 | -0,14% | 41,00 |
| 16.03.2026 | 28,42 | 28,42 | 27,52 | 27,73 | -1,35% | 760,00 |
| 13.03.2026 | 28,20 | 28,52 | 27,96 | 28,11 | -0,18% | 281,00 |
| 12.03.2026 | 28,09 | 28,65 | 28,07 | 28,16 | -0,67% | 294,00 |
| 11.03.2026 | 28,37 | 28,44 | 28,11 | 28,35 | 0,14% | 76,00 |
| 10.03.2026 | 28,92 | 29,16 | 28,24 | 28,31 | -2,24% | 156,00 |
| 09.03.2026 | 27,97 | 29,16 | 27,85 | 28,96 | 0,28% | 128,00 |
| 06.03.2026 | 29,02 | 29,21 | 28,52 | 28,88 | -0,28% | 142,00 |
| 05.03.2026 | 29,17 | 29,19 | 28,67 | 28,96 | -1,43% | 557,00 |
| 04.03.2026 | 28,41 | 29,46 | 28,33 | 29,38 | 2,55% | 1.000,00 |
| 03.03.2026 | 29,12 | 29,26 | 28,38 | 28,65 | -2,78% | 1.363,00 |
| 02.03.2026 | 28,73 | 29,68 | 28,64 | 29,47 | 0,86% | 658,00 |
| 27.02.2026 | 29,35 | 29,58 | 29,14 | 29,22 | -0,61% | 766,00 |
| 26.02.2026 | 28,65 | 29,40 | 28,52 | 29,40 | 2,33% | 257,00 |
| 25.02.2026 | 28,12 | 29,15 | 27,67 | 28,73 | 4,43% | 2.513,00 |
| 24.02.2026 | 27,50 | 27,79 | 27,11 | 27,51 | 0,44% | 517,00 |
| 23.02.2026 | 27,58 | 27,76 | 27,33 | 27,39 | -1,01% | 572,00 |
| 20.02.2026 | 27,54 | 27,71 | 27,32 | 27,67 | 0,47% | 61,00 |
| 19.02.2026 | 27,42 | 27,64 | 27,19 | 27,54 | 0,51% | 73,00 |
| 18.02.2026 | 27,36 | 27,55 | 27,15 | 27,40 | 0,33% | 26,00 |
| 17.02.2026 | 27,04 | 27,40 | 26,90 | 27,31 | 0,81% | 528,00 |
| 16.02.2026 | 27,22 | 27,39 | 27,00 | 27,09 | -0,29% | 1.644,00 |
| 13.02.2026 | 26,99 | 27,32 | 26,81 | 27,17 | 0,67% | 716,00 |
| 12.02.2026 | 27,74 | 27,80 | 26,93 | 26,99 | -2,60% | 26,00 |
| 11.02.2026 | 28,28 | 28,28 | 27,54 | 27,71 | -1,81% | 561,00 |
| 10.02.2026 | 28,36 | 28,48 | 27,99 | 28,22 | -0,56% | 1.481,00 |
| 09.02.2026 | 28,10 | 28,40 | 27,95 | 28,38 | 1,28% | 644,00 |
| 06.02.2026 | 28,16 | 28,20 | 27,71 | 28,02 | -0,60% | 291,00 |
| 05.02.2026 | 27,60 | 28,28 | 27,57 | 28,19 | 2,70% | 2,00 |
| 04.02.2026 | 26,86 | 27,64 | 26,86 | 27,45 | 2,31% | 119,00 |