27,930€
-3,49%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,20 | 28,21 | 27,85 | 27,91 | -5,13% | - |
| 30.06.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 2,51% | - |
| 27.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 1,20% | - |
| 26.06.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,12% | - |
| 25.06.2025 | 28,58 | 28,68 | 28,58 | 28,68 | -1,10% | 200,00 |
| 24.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,55% | - |
| 23.06.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,87% | - |
| 20.06.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 1,62% | - |
| 19.06.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,66% | - |
| 18.06.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,69% | - |
| 17.06.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,21% | - |
| 16.06.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,76% | - |
| 13.06.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,89% | - |
| 12.06.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,42% | - |
| 11.06.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -1,07% | - |
| 10.06.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,33% | - |
| 09.06.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 0,33% | - |
| 06.06.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,80% | - |
| 05.06.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,47% | - |
| 04.06.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,13% | - |
| 03.06.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 0,60% | - |
| 02.06.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,73% | - |
| 30.05.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,60% | - |
| 29.05.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,20% | - |
| 28.05.2025 | 29,98 | 30,18 | 29,98 | 30,18 | 0,13% | 70,00 |
| 27.05.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,00% | - |
| 26.05.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 0,87% | - |
| 23.05.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,33% | - |
| 22.05.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,73% | - |
| 21.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 20.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,14% | - |
| 19.05.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 0,27% | - |
| 16.05.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 1,71% | - |
| 15.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -0,34% | - |
| 14.05.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,90% | - |
| 13.05.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 0,97% | - |
| 12.05.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,84% | - |
| 09.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,42% | - |
| 08.05.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 0,14% | - |
| 07.05.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,85% | - |
| 06.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,07% | - |
| 05.05.2025 | 28,04 | 28,12 | 28,04 | 28,12 | 0,64% | 60,00 |
| 02.05.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 2,80% | - |
| 30.04.2025 | 27,18 | 27,18 | 27,18 | 27,18 | -1,31% | - |
| 29.04.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -1,01% | - |
| 28.04.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,28% | - |
| 25.04.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 4,60% | - |
| 24.04.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,96% | - |
| 23.04.2025 | 26,88 | 27,20 | 26,88 | 27,20 | 2,72% | 36,00 |
| 22.04.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,23% | - |
| 17.04.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,91% | - |
| 16.04.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,08% | - |
| 15.04.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,38% | - |
| 14.04.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,92% | 5,00 |
| 11.04.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -1,81% | - |
| 10.04.2025 | 26,46 | 26,46 | 26,46 | 26,46 | 7,39% | - |
| 09.04.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -3,60% | - |
| 08.04.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,55% | - |
| 07.04.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -4,29% | - |
| 04.04.2025 | 26,50 | 26,56 | 26,50 | 26,56 | -3,14% | 60,00 |
| 03.04.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,01% | - |
| 02.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,57% | - |
| 01.04.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 0,14% | - |
| 31.03.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,07% | - |
| 28.03.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,57% | - |
| 27.03.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -1,62% | - |
| 26.03.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 0,78% | - |
| 25.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,26% | - |
| 24.03.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 0,56% | - |
| 21.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,14% | - |
| 20.03.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 1,00% | - |
| 19.03.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,28% | - |
| 18.03.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 2,03% | - |
| 17.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,15% | - |
| 14.03.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -1,27% | - |
| 13.03.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 1,51% | - |
| 12.03.2025 | 27,74 | 27,86 | 27,74 | 27,86 | -0,85% | 150,00 |
| 11.03.2025 | 29,64 | 29,64 | 28,10 | 28,10 | -4,03% | 1.200,00 |
| 10.03.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 1,24% | - |
| 07.03.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,69% | - |
| 06.03.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -0,75% | - |
| 05.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 2,02% | - |
| 04.03.2025 | 28,76 | 28,76 | 28,76 | 28,76 | -0,35% | - |
| 03.03.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,41% | - |
| 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% | - |