29,700€
-0,97%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 29,88 | 30,15 | 29,52 | 29,69 | -1,02% | 366,00 |
| 05.11.2026 | 29,98 | 30,69 | 29,90 | 29,99 | -0,23% | 912,00 |
| 04.11.2026 | 29,17 | 30,11 | 28,99 | 30,06 | 3,19% | 3.039,00 |
| 03.11.2026 | 28,82 | 29,31 | 28,74 | 29,13 | 0,34% | 2.169,00 |
| 02.11.2026 | 29,38 | 29,47 | 29,00 | 29,03 | -0,46% | 1.151,00 |
| 30.10.2026 | 28,97 | 29,31 | 28,86 | 29,17 | 0,43% | 54,00 |
| 29.10.2026 | 29,15 | 29,23 | 28,91 | 29,04 | -0,27% | 10,00 |
| 28.10.2026 | 28,84 | 29,33 | 28,77 | 29,12 | 0,87% | 285,00 |
| 27.10.2026 | 28,98 | 29,14 | 28,80 | 28,87 | -0,62% | 822,00 |
| 26.10.2026 | 29,31 | 29,45 | 29,01 | 29,05 | -0,48% | 224,00 |
| 23.10.2026 | 29,17 | 29,24 | 28,74 | 29,19 | 0,12% | 27,00 |
| 22.10.2026 | 28,28 | 29,35 | 28,17 | 29,16 | 2,32% | 2.096,00 |
| 21.10.2026 | 27,92 | 28,65 | 27,91 | 28,50 | 2,46% | 1.254,00 |
| 20.10.2026 | 27,73 | 28,03 | 27,54 | 27,81 | 0,14% | 3,00 |
| 19.10.2026 | 27,77 | 28,07 | 27,65 | 27,77 | 0,43% | 144,00 |
| 16.10.2026 | 28,10 | 28,10 | 27,64 | 27,65 | -1,36% | 80,00 |
| 15.10.2026 | 27,34 | 28,03 | 27,32 | 28,03 | 2,02% | - |
| 14.10.2026 | 27,49 | 27,71 | 27,33 | 27,48 | 0,05% | 62,00 |
| 13.10.2026 | 27,16 | 27,54 | 27,14 | 27,46 | 1,09% | 143,00 |
| 12.10.2026 | 27,14 | 27,32 | 26,96 | 27,17 | 0,00% | 162,00 |
| 09.10.2026 | 27,04 | 27,20 | 26,77 | 27,17 | 3,37% | 2.777,00 |
| 08.10.2026 | 26,16 | 26,30 | 25,88 | 26,28 | 0,77% | 1.414,00 |
| 07.10.2026 | 26,04 | 26,40 | 26,03 | 26,08 | -0,17% | 387,00 |
| 06.10.2026 | 26,31 | 26,71 | 26,11 | 26,13 | -0,70% | 150,00 |
| 05.10.2026 | 26,53 | 26,83 | 26,29 | 26,31 | -1,18% | 459,00 |
| 02.10.2026 | 26,69 | 26,77 | 26,41 | 26,63 | -0,04% | 115,00 |
| 01.10.2026 | 26,81 | 26,95 | 26,34 | 26,64 | -0,50% | 19,00 |
| 30.09.2026 | 27,19 | 27,21 | 26,74 | 26,77 | -1,25% | 1,00 |
| 29.09.2026 | 27,20 | 27,26 | 26,95 | 27,11 | 1,40% | 2.845,00 |
| 28.09.2026 | 26,88 | 27,18 | 26,58 | 26,74 | -1,15% | 271,00 |
| 25.09.2026 | 26,98 | 27,07 | 26,70 | 27,05 | 0,52% | 1.518,00 |
| 24.09.2026 | 27,03 | 27,34 | 26,69 | 26,91 | -0,88% | 2.670,00 |
| 23.09.2026 | 27,92 | 27,99 | 27,02 | 27,15 | -2,91% | 268,00 |
| 22.09.2026 | 28,10 | 28,30 | 27,32 | 27,96 | 2,29% | 4.305,00 |
| 21.09.2026 | 27,48 | 27,48 | 27,07 | 27,34 | 0,46% | 223,00 |
| 18.09.2026 | 27,46 | 27,67 | 27,10 | 27,21 | -1,13% | 200,00 |
| 17.09.2026 | 27,98 | 28,23 | 27,45 | 27,52 | -1,18% | 20,00 |
| 16.09.2026 | 27,89 | 27,98 | 27,62 | 27,85 | 0,04% | 8,00 |
| 15.09.2026 | 27,93 | 27,94 | 27,50 | 27,84 | -0,62% | 746,00 |
| 14.09.2026 | 27,71 | 28,15 | 27,65 | 28,02 | 0,85% | 229,00 |
| 11.09.2026 | 27,94 | 27,99 | 27,70 | 27,78 | -0,22% | 62,00 |
| 10.09.2026 | 27,71 | 27,91 | 27,63 | 27,84 | 0,69% | - |
| 09.09.2026 | 27,52 | 27,90 | 27,43 | 27,65 | 0,45% | 666,00 |
| 08.09.2026 | 26,97 | 27,67 | 26,87 | 27,53 | 1,87% | 6.210,00 |
| 07.09.2026 | 27,24 | 27,24 | 26,88 | 27,02 | -0,72% | 479,00 |
| 04.09.2026 | 27,29 | 27,38 | 27,10 | 27,22 | -0,18% | 210,00 |
| 03.09.2026 | 27,40 | 27,47 | 27,11 | 27,27 | -0,05% | 285,00 |
| 02.09.2026 | 27,09 | 27,39 | 26,96 | 27,28 | 0,68% | 19,00 |
| 01.09.2026 | 27,32 | 27,47 | 27,05 | 27,10 | -0,37% | 67,00 |
| 31.08.2026 | 27,35 | 27,44 | 27,19 | 27,20 | -0,55% | 20,00 |
| 28.08.2026 | 27,44 | 27,52 | 27,29 | 27,35 | -0,15% | 1,00 |
| 27.08.2026 | 27,83 | 27,83 | 27,26 | 27,39 | -1,05% | 123,00 |
| 26.08.2026 | 27,81 | 28,00 | 27,61 | 27,68 | -0,27% | 619,00 |
| 25.08.2026 | 28,04 | 28,11 | 27,73 | 27,75 | -0,79% | 207,00 |
| 24.08.2026 | 27,50 | 28,05 | 27,48 | 27,97 | 1,60% | 524,00 |
| 21.08.2026 | 27,39 | 27,60 | 27,36 | 27,53 | 0,44% | 6,00 |
| 20.08.2026 | 27,42 | 27,57 | 27,34 | 27,41 | -0,07% | 69,00 |
| 19.08.2026 | 27,40 | 27,59 | 27,33 | 27,43 | -0,16% | 188,00 |
| 18.08.2026 | 27,68 | 27,70 | 27,37 | 27,48 | -0,47% | 772,00 |
| 17.08.2026 | 27,67 | 27,73 | 27,48 | 27,61 | 0,05% | 19,00 |
| 14.08.2026 | 27,41 | 27,84 | 27,41 | 27,59 | 0,62% | - |
| 13.08.2026 | 27,84 | 27,88 | 27,35 | 27,42 | -1,30% | 387,00 |
| 12.08.2026 | 28,17 | 28,24 | 27,66 | 27,78 | -1,07% | 4,00 |
| 11.08.2026 | 28,39 | 28,52 | 28,01 | 28,08 | -1,06% | 311,00 |
| 10.08.2026 | 28,36 | 28,48 | 28,25 | 28,38 | -0,07% | 361,00 |
| 07.08.2026 | 28,43 | 28,56 | 28,31 | 28,40 | -0,07% | 32,00 |
| 06.08.2026 | 28,50 | 28,62 | 28,37 | 28,42 | -0,18% | 75,00 |
| 05.08.2026 | 28,78 | 28,99 | 28,43 | 28,47 | -0,87% | 71,00 |
| 04.08.2026 | 28,32 | 28,77 | 28,15 | 28,72 | 1,41% | 18,00 |
| 03.08.2026 | 27,89 | 28,49 | 27,85 | 28,32 | 2,26% | 67,00 |
| 31.07.2026 | 28,11 | 28,30 | 27,66 | 27,70 | -1,02% | 1.057,00 |
| 30.07.2026 | 29,26 | 29,28 | 27,86 | 27,98 | -4,19% | 539,00 |
| 29.07.2026 | 27,92 | 30,16 | 27,92 | 29,21 | 6,63% | 6.519,00 |
| 28.07.2026 | 27,09 | 27,76 | 27,06 | 27,39 | 0,96% | 8,00 |
| 27.07.2026 | 27,13 | 27,36 | 27,06 | 27,13 | 0,67% | 128,00 |
| 24.07.2026 | 27,01 | 27,13 | 26,78 | 26,95 | -0,26% | 85,00 |
| 23.07.2026 | 27,13 | 27,29 | 26,95 | 27,02 | -0,57% | 858,00 |
| 22.07.2026 | 27,09 | 27,49 | 26,96 | 27,18 | 0,30% | 37,00 |
| 21.07.2026 | 27,55 | 27,58 | 26,90 | 27,10 | -1,00% | 544,00 |
| 20.07.2026 | 27,36 | 27,59 | 27,28 | 27,37 | 0,05% | 1.753,00 |
| 17.07.2026 | 27,06 | 27,64 | 27,01 | 27,36 | 0,31% | 425,00 |
| 16.07.2026 | 27,34 | 27,41 | 26,92 | 27,27 | -0,13% | 114,00 |
| 15.07.2026 | 27,24 | 27,39 | 27,00 | 27,31 | 0,72% | 24,00 |
| 14.07.2026 | 27,32 | 27,39 | 26,94 | 27,11 | -0,73% | 258,00 |
| 13.07.2026 | 26,97 | 27,55 | 26,95 | 27,31 | 0,18% | 902,00 |
| 10.07.2026 | 26,82 | 27,34 | 26,82 | 27,26 | 0,98% | 1.157,00 |
| 09.07.2026 | 27,23 | 27,26 | 26,81 | 27,00 | -0,57% | 110,00 |
| 08.07.2026 | 27,15 | 27,21 | 26,74 | 27,15 | -0,24% | 1.253,00 |
| 07.07.2026 | 27,18 | 27,53 | 27,16 | 27,22 | -0,22% | 56,00 |
| 06.07.2026 | 27,18 | 27,54 | 27,10 | 27,28 | 0,29% | 936,00 |
| 03.07.2026 | 27,04 | 27,27 | 26,97 | 27,20 | 1,32% | 855,00 |
| 02.07.2026 | 26,68 | 27,08 | 26,61 | 26,84 | 0,52% | 19,00 |
| 01.07.2026 | 26,79 | 26,86 | 26,33 | 26,70 | -0,32% | 9,00 |
| 30.06.2026 | 26,80 | 27,50 | 26,53 | 26,79 | 1,32% | 988,00 |
| 29.06.2026 | 26,29 | 26,60 | 26,15 | 26,44 | 1,34% | 18,00 |
| 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 |