27,030€
-0,55%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -0,80% | - |
| 28.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,29% | - |
| 27.01.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 0,37% | - |
| 26.01.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 0,29% | - |
| 23.01.2026 | 27,14 | 27,14 | 27,14 | 27,14 | -0,07% | - |
| 22.01.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 1,27% | - |
| 21.01.2026 | 26,82 | 26,82 | 26,82 | 26,82 | -0,15% | - |
| 20.01.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 0,75% | - |
| 19.01.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -2,42% | - |
| 16.01.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 1,19% | - |
| 15.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,30% | - |
| 14.01.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 0,37% | - |
| 13.01.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -2,25% | - |
| 12.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,17% | - |
| 09.01.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -0,58% | - |
| 08.01.2026 | 27,44 | 27,44 | 27,44 | 27,44 | 1,25% | - |
| 07.01.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -1,53% | - |
| 06.01.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 2,53% | - |
| 05.01.2026 | 26,84 | 26,84 | 26,84 | 26,84 | -0,89% | - |
| 02.01.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 0,22% | - |
| 30.12.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,15% | - |
| 29.12.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -0,15% | - |
| 23.12.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,15% | - |
| 22.12.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,52% | - |
| 19.12.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 1,97% | - |
| 18.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,60% | - |
| 17.12.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 2,08% | - |
| 16.12.2025 | 26,02 | 26,02 | 26,02 | 26,02 | 0,77% | - |
| 15.12.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,54% | - |
| 12.12.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 1,09% | - |
| 11.12.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,78% | - |
| 10.12.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -1,77% | - |
| 09.12.2025 | 26,24 | 26,24 | 25,94 | 25,94 | -2,33% | 850,00 |
| 08.12.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -0,67% | - |
| 05.12.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 1,36% | - |
| 04.12.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -1,12% | - |
| 03.12.2025 | 26,42 | 26,68 | 26,42 | 26,68 | 0,00% | 371,00 |
| 02.12.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -1,40% | - |
| 01.12.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -0,37% | - |
| 28.11.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,37% | - |
| 27.11.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,22% | - |
| 26.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,30% | - |
| 24.11.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 1,20% | - |
| 21.11.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -2,55% | - |
| 20.11.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,44% | - |
| 19.11.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -0,44% | - |
| 18.11.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -2,00% | - |
| 17.11.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,07% | - |
| 14.11.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -0,64% | - |
| 13.11.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,28% | - |
| 12.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 1,29% | - |
| 11.11.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,50% | - |
| 10.11.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,57% | - |
| 07.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -1,47% | - |
| 06.11.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,42% | - |
| 05.11.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 1,35% | - |
| 04.11.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,78% | - |
| 03.11.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 1,00% | - |
| 31.10.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,92% | - |
| 30.10.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,05% | - |
| 29.10.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,28% | - |
| 28.10.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,76% | - |
| 27.10.2025 | 28,70 | 28,80 | 28,70 | 28,80 | 0,91% | 350,00 |
| 24.10.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 1,06% | - |
| 23.10.2025 | 27,86 | 28,24 | 27,86 | 28,24 | 2,39% | 300,00 |
| 22.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 1,03% | - |
| 21.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,07% | - |
| 20.10.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 1,11% | - |
| 17.10.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,07% | - |
| 16.10.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 0,82% | - |
| 15.10.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,45% | - |
| 14.10.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -1,03% | - |
| 13.10.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,87% | - |
| 10.10.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,96% | 25,00 |
| 09.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,97% | - |
| 08.10.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 0,07% | - |
| 07.10.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,96% | - |
| 06.10.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 0,82% | - |
| 03.10.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,07% | - |
| 02.10.2025 | 26,86 | 26,98 | 26,86 | 26,98 | 0,45% | 200,00 |
| 01.10.2025 | 26,52 | 26,92 | 26,52 | 26,86 | 2,60% | 1.100,00 |
| 30.09.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 1,39% | - |
| 29.09.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,39% | - |
| 26.09.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 0,31% | - |
| 25.09.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,00% | - |
| 24.09.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -0,47% | - |
| 23.09.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,23% | - |
| 22.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 19.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,08% | - |
| 18.09.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,85% | - |
| 17.09.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 1,49% | - |
| 16.09.2025 | 25,56 | 25,56 | 25,56 | 25,56 | -1,39% | - |
| 15.09.2025 | 26,78 | 26,78 | 25,76 | 25,92 | -2,04% | 300,00 |
| 12.09.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -0,60% | - |
| 11.09.2025 | 26,48 | 26,71 | 26,36 | 26,62 | 1,22% | - |
| 10.09.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
| 09.09.2025 | 26,58 | 26,83 | 26,36 | 26,40 | -0,83% | - |
| 08.09.2025 | 26,46 | 26,65 | 26,30 | 26,62 | 2,23% | - |
| 05.09.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 1,40% | - |