29,000€
-0,28%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,34% | - |
| 27.02.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -4,59% | - |
| 26.02.2025 | 30,48 | 30,48 | 30,48 | 30,48 | -1,61% | - |
| 25.02.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,26% | - |
| 24.02.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,26% | - |
| 21.02.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 0,06% | - |
| 20.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 19.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,45% | - |
| 18.02.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,00% | - |
| 17.02.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 1,84% | - |
| 14.02.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,00% | - |
| 13.02.2025 | 30,36 | 30,38 | 30,36 | 30,38 | 1,00% | 20,00 |
| 12.02.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 0,13% | - |
| 11.02.2025 | 29,44 | 30,04 | 29,44 | 30,04 | 3,16% | 100,00 |
| 10.02.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -0,48% | - |
| 07.02.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -1,75% | - |
| 06.02.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 1,78% | - |
| 05.02.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 0,14% | - |
| 04.02.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,34% | - |
| 03.02.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -2,27% | - |
| 31.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,20% | - |
| 30.01.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,20% | - |
| 29.01.2025 | 29,88 | 30,12 | 29,88 | 30,12 | 2,73% | 70,00 |
| 28.01.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 1,17% | - |
| 27.01.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -4,29% | - |
| 24.01.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 0,53% | - |
| 23.01.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,59% | - |
| 22.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 1,34% | - |
| 21.01.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,12% | - |
| 20.01.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,53% | - |
| 17.01.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -0,86% | - |
| 16.01.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -6,65% | - |
| 15.01.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 8,41% | - |
| 14.01.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 1,22% | - |
| 13.01.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,82% | - |
| 10.01.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 2,66% | - |
| 09.01.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,42% | - |
| 08.01.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,21% | - |
| 07.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,55% | - |
| 06.01.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,14% | - |
| 03.01.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -1,50% | - |
| 02.01.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 1,94% | - |
| 30.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 27.12.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,14% | - |
| 23.12.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -1,71% | - |
| 20.12.2024 | 29,16 | 29,16 | 29,16 | 29,16 | -0,55% | - |
| 19.12.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -1,41% | - |
| 18.12.2024 | 29,74 | 29,74 | 29,74 | 29,74 | -0,40% | - |
| 17.12.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -0,40% | - |
| 16.12.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -0,20% | - |
| 13.12.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -1,51% | - |
| 12.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 2,97% | - |
| 11.12.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,89% | - |
| 10.12.2024 | 29,36 | 29,36 | 29,36 | 29,36 | -0,14% | - |
| 09.12.2024 | 29,52 | 29,52 | 29,40 | 29,40 | 0,07% | 5,00 |
| 06.12.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 0,48% | - |
| 05.12.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 1,18% | - |
| 04.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,49% | - |
| 03.12.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,98% | - |
| 02.12.2024 | 28,48 | 28,48 | 28,48 | 28,48 | 0,14% | - |
| 29.11.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,07% | - |
| 28.11.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -0,77% | 320,00 |
| 27.11.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,91% | - |
| 26.11.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,28% | - |
| 25.11.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 1,36% | - |
| 22.11.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,21% | - |
| 21.11.2024 | 28,04 | 28,07 | 27,73 | 28,02 | -0,28% | - |
| 20.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,50% | - |
| 19.11.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 1,44% | - |
| 18.11.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -0,93% | - |
| 15.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,07% | - |
| 14.11.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -0,64% | - |
| 13.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,12% | - |
| 12.11.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -1,45% | - |
| 11.11.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 0,76% | - |
| 08.11.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 0,35% | - |
| 07.11.2024 | 28,72 | 28,72 | 28,72 | 28,72 | -3,10% | - |
| 06.11.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 1,37% | - |
| 05.11.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,20% | - |
| 04.11.2024 | 29,26 | 29,30 | 29,26 | 29,30 | 0,21% | 320,00 |
| 01.11.2024 | 29,00 | 29,24 | 29,00 | 29,24 | 0,48% | 355,00 |
| 31.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 30.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,56% | - |
| 29.10.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 0,96% | - |
| 28.10.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,97% | - |
| 25.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,07% | - |
| 24.10.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 1,29% | - |
| 23.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -0,74% | - |
| 22.10.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -1,46% | - |
| 21.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,72% | - |
| 18.10.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,73% | - |
| 17.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 16.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 15.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,13% | - |
| 14.10.2024 | 29,58 | 30,06 | 29,58 | 30,06 | 3,73% | 380,00 |
| 11.10.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -0,96% | - |
| 10.10.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,27% | - |
| 09.10.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 2,67% | - |
| 08.10.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -1,86% | - |
| 07.10.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,41% | - |