25,710€
-0,89%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 25,60 | 25,62 | 25,35 | 25,45 | -1,89% | - |
| 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% | - |
| 04.09.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,63% | - |
| 03.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,08% | - |
| 02.09.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,93% | - |
| 01.09.2025 | 25,68 | 25,78 | 25,68 | 25,78 | -0,08% | 33,00 |
| 29.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,54% | - |
| 28.08.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,54% | - |
| 27.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -1,21% | - |
| 26.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,44% | - |
| 25.08.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,67% | - |
| 22.08.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -1,75% | - |
| 21.08.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 2,17% | - |
| 20.08.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,68% | - |
| 19.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,45% | - |
| 18.08.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,37% | - |
| 15.08.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 0,83% | - |
| 14.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,23% | - |
| 13.08.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,30% | - |
| 12.08.2025 | 26,50 | 26,54 | 26,46 | 26,46 | -0,45% | 1.000,00 |
| 11.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -0,97% | - |
| 08.08.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,98% | - |
| 07.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -0,82% | - |
| 06.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,45% | - |
| 05.08.2025 | 26,60 | 26,92 | 26,60 | 26,92 | 1,74% | 20,00 |
| 04.08.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -1,34% | - |
| 01.08.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,25% | - |
| 31.07.2025 | 26,94 | 27,16 | 26,94 | 27,16 | 0,44% | 150,00 |
| 30.07.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -0,88% | - |
| 29.07.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -2,15% | - |
| 28.07.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -0,07% | - |
| 25.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,07% | - |
| 24.07.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,14% | - |