27,300€
1,79%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 27,14 | 27,18 | 27,04 | 27,18 | 1,34% | - |
| 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% | - |
| 23.07.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,65% | - |
| 22.07.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -0,29% | - |
| 21.07.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,14% | - |
| 18.07.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -1,07% | - |
| 17.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 1,52% | - |
| 16.07.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -1,15% | - |
| 15.07.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 0,87% | - |
| 14.07.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,00% | - |
| 11.07.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,58% | - |
| 10.07.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,50% | - |
| 09.07.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,21% | - |
| 08.07.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,43% | - |
| 07.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,07% | - |
| 04.07.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -0,21% | - |
| 03.07.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,07% | - |
| 02.07.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,43% | - |
| 01.07.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -4,55% | - |
| 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% | - |