26,550€
-3,17%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |