27,680€
-5,11%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,03 | 28,31 | 27,85 | 27,89 | -4,41% | - |
| 30.07.2026 | 29,17 | 29,17 | 29,17 | 29,17 | 5,31% | - |
| 29.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 2,86% | - |
| 28.07.2026 | 26,93 | 26,93 | 26,93 | 26,93 | -0,37% | - |
| 27.07.2026 | 27,03 | 27,03 | 27,03 | 27,03 | -0,33% | - |
| 24.07.2026 | 26,93 | 27,12 | 26,93 | 27,12 | 0,41% | 20,00 |
| 23.07.2026 | 27,06 | 27,06 | 27,01 | 27,01 | 0,19% | 100,00 |
| 22.07.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -1,46% | - |
| 21.07.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 0,37% | - |
| 20.07.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,81% | - |
| 17.07.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -0,66% | - |
| 16.07.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 0,48% | - |
| 15.07.2026 | 27,09 | 27,09 | 27,09 | 27,09 | -0,70% | - |
| 14.07.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 1,37% | - |
| 13.07.2026 | 26,91 | 26,91 | 26,91 | 26,91 | 0,00% | - |
| 10.07.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -0,66% | - |
| 09.07.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 0,15% | - |
| 08.07.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,26% | - |
| 07.07.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,18% | - |
| 06.07.2026 | 27,07 | 27,07 | 27,07 | 27,07 | 0,67% | - |
| 03.07.2026 | 26,89 | 26,89 | 26,89 | 26,89 | 1,24% | - |
| 02.07.2026 | 26,56 | 26,56 | 26,56 | 26,56 | -0,38% | - |
| 01.07.2026 | 26,66 | 26,66 | 26,66 | 26,66 | 1,37% | - |
| 30.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,04% | - |
| 29.06.2026 | 26,03 | 26,03 | 26,03 | 26,03 | 1,36% | - |
| 26.06.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -1,38% | - |
| 25.06.2026 | 26,20 | 26,20 | 26,04 | 26,04 | 1,68% | 1.535,00 |
| 24.06.2026 | 25,61 | 25,61 | 25,61 | 25,61 | 1,27% | - |
| 23.06.2026 | 25,29 | 25,29 | 25,29 | 25,29 | -2,28% | - |
| 22.06.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,58% | - |
| 19.06.2026 | 26,03 | 26,03 | 26,03 | 26,03 | 0,50% | - |
| 18.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,50% | - |
| 17.06.2026 | 26,03 | 26,03 | 26,03 | 26,03 | 0,08% | - |
| 16.06.2026 | 26,01 | 26,01 | 26,01 | 26,01 | 1,84% | - |
| 15.06.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,59% | - |
| 12.06.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 0,84% | - |
| 11.06.2026 | 24,93 | 24,93 | 24,93 | 24,93 | -1,03% | - |
| 10.06.2026 | 25,19 | 25,19 | 25,19 | 25,19 | 0,32% | - |
| 09.06.2026 | 25,11 | 25,11 | 25,11 | 25,11 | -0,36% | - |
| 08.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,83% | - |
| 05.06.2026 | 25,67 | 25,67 | 25,67 | 25,67 | 3,09% | - |
| 04.06.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,07% | - |
| 03.06.2026 | 25,17 | 25,17 | 25,17 | 25,17 | -3,04% | - |
| 02.06.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 0,27% | - |
| 01.06.2026 | 25,89 | 25,89 | 25,89 | 25,89 | 0,94% | - |
| 29.05.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -1,19% | - |
| 28.05.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 0,70% | - |
| 27.05.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,77% | - |
| 26.05.2026 | 25,98 | 25,98 | 25,98 | 25,98 | -3,74% | - |
| 25.05.2026 | 26,99 | 26,99 | 26,99 | 26,99 | -0,48% | - |
| 22.05.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,74% | - |
| 21.05.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,43% | - |
| 20.05.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,38% | - |
| 19.05.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 1,15% | - |
| 18.05.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -1,66% | - |
| 15.05.2026 | 26,13 | 26,58 | 26,13 | 26,58 | 1,30% | 150,00 |
| 14.05.2026 | 26,24 | 26,24 | 26,24 | 26,24 | 0,81% | - |
| 13.05.2026 | 26,03 | 26,03 | 26,03 | 26,03 | 1,01% | - |
| 12.05.2026 | 25,77 | 25,77 | 25,77 | 25,77 | 0,12% | - |
| 11.05.2026 | 25,74 | 25,74 | 25,74 | 25,74 | -1,45% | - |
| 08.05.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -2,32% | - |
| 07.05.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 0,72% | - |
| 06.05.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 2,12% | - |
| 05.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 04.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,04% | - |
| 30.04.2026 | 25,48 | 25,48 | 25,48 | 25,48 | -0,16% | - |
| 29.04.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -0,89% | - |
| 28.04.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -0,50% | - |
| 27.04.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 2,17% | - |
| 24.04.2026 | 25,33 | 25,33 | 25,33 | 25,33 | -0,24% | - |
| 23.04.2026 | 25,39 | 25,39 | 25,39 | 25,39 | -4,91% | - |
| 22.04.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -7,39% | - |
| 21.04.2026 | 28,83 | 28,83 | 28,83 | 28,83 | -0,07% | - |
| 20.04.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 0,45% | - |
| 17.04.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 2,17% | - |
| 16.04.2026 | 28,11 | 28,11 | 28,11 | 28,11 | 1,81% | - |
| 15.04.2026 | 27,61 | 27,61 | 27,61 | 27,61 | 2,03% | - |
| 14.04.2026 | 27,06 | 27,06 | 27,06 | 27,06 | 0,93% | - |
| 13.04.2026 | 26,81 | 26,81 | 26,81 | 26,81 | -0,45% | - |
| 10.04.2026 | 26,93 | 26,93 | 26,93 | 26,93 | -0,88% | - |
| 09.04.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -1,13% | - |
| 08.04.2026 | 27,52 | 27,52 | 27,48 | 27,48 | 4,45% | 400,00 |
| 07.04.2026 | 26,31 | 26,31 | 26,31 | 26,31 | 1,82% | - |
| 02.04.2026 | 25,84 | 25,84 | 25,84 | 25,84 | -0,62% | - |
| 01.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 31.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,01% | - |
| 30.03.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -2,04% | - |
| 27.03.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,99% | - |
| 26.03.2026 | 26,16 | 26,16 | 26,16 | 26,16 | 0,31% | - |
| 25.03.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 0,69% | - |
| 24.03.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,31% | - |
| 23.03.2026 | 25,98 | 25,98 | 25,98 | 25,98 | -2,55% | - |
| 20.03.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -0,52% | - |
| 19.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,46% | - |
| 18.03.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 0,95% | - |
| 17.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,27% | - |
| 16.03.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 0,36% | - |
| 13.03.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 0,00% | - |
| 12.03.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -0,92% | - |
| 11.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,60% | - |