27,740€
-1,18%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,07 | 29,56 | 27,63 | 27,77 | -1,07% | 575,00 |
| 24.07.2025 | 28,11 | 28,15 | 27,85 | 28,07 | -0,14% | - |
| 23.07.2025 | 27,79 | 28,15 | 27,75 | 28,11 | 1,15% | - |
| 22.07.2025 | 27,79 | 27,83 | 27,55 | 27,79 | 0,00% | - |
| 21.07.2025 | 27,84 | 28,05 | 27,68 | 27,79 | -0,22% | - |
| 18.07.2025 | 27,79 | 28,09 | 27,79 | 27,85 | 0,14% | - |
| 17.07.2025 | 28,13 | 28,26 | 27,71 | 27,81 | -1,14% | - |
| 16.07.2025 | 27,83 | 28,16 | 27,68 | 28,13 | 1,01% | - |
| 15.07.2025 | 27,99 | 28,15 | 27,79 | 27,85 | -0,43% | - |
| 14.07.2025 | 27,86 | 28,01 | 27,72 | 27,97 | -0,11% | - |
| 11.07.2025 | 28,18 | 28,30 | 27,95 | 28,00 | -0,67% | 26,00 |
| 10.07.2025 | 27,98 | 28,25 | 27,94 | 28,19 | 0,68% | - |
| 09.07.2025 | 28,08 | 28,21 | 27,87 | 28,00 | -0,32% | 56,00 |
| 08.07.2025 | 28,04 | 28,21 | 27,65 | 28,09 | 0,29% | - |
| 07.07.2025 | 27,95 | 28,18 | 27,93 | 28,01 | 0,36% | - |
| 04.07.2025 | 28,08 | 28,09 | 27,76 | 27,91 | -0,57% | 1,00 |
| 03.07.2025 | 28,06 | 28,18 | 27,97 | 28,07 | 0,25% | - |
| 02.07.2025 | 28,00 | 28,27 | 27,89 | 28,00 | 0,00% | - |
| 01.07.2025 | 29,02 | 29,02 | 27,75 | 28,00 | -3,45% | - |
| 30.06.2025 | 29,49 | 29,59 | 28,92 | 29,00 | -1,49% | - |
| 27.06.2025 | 28,82 | 29,52 | 28,81 | 29,44 | 2,22% | - |
| 26.06.2025 | 28,40 | 28,80 | 28,27 | 28,80 | 1,41% | - |
| 25.06.2025 | 28,70 | 28,74 | 28,38 | 28,40 | -1,05% | - |
| 24.06.2025 | 29,14 | 29,24 | 28,59 | 28,70 | -0,35% | - |
| 23.06.2025 | 28,45 | 28,80 | 28,32 | 28,80 | 1,19% | - |
| 20.06.2025 | 28,79 | 29,08 | 28,34 | 28,46 | -1,18% | - |
| 19.06.2025 | 28,63 | 28,88 | 28,39 | 28,80 | 0,52% | - |
| 18.06.2025 | 28,89 | 29,06 | 28,55 | 28,65 | -0,83% | - |
| 17.06.2025 | 29,13 | 29,17 | 28,71 | 28,89 | -0,99% | - |
| 16.06.2025 | 29,08 | 29,39 | 29,08 | 29,18 | 0,34% | - |
| 13.06.2025 | 29,40 | 29,40 | 28,79 | 29,08 | -1,09% | - |
| 12.06.2025 | 29,29 | 29,51 | 29,14 | 29,40 | 0,24% | - |
| 11.06.2025 | 29,67 | 29,83 | 29,27 | 29,33 | -1,41% | - |
| 10.06.2025 | 29,96 | 30,13 | 29,69 | 29,75 | -0,83% | - |
| 09.06.2025 | 30,08 | 30,15 | 29,91 | 30,00 | -0,33% | - |
| 06.06.2025 | 29,86 | 30,12 | 29,71 | 30,10 | 0,67% | - |
| 05.06.2025 | 30,22 | 30,36 | 29,82 | 29,90 | -1,19% | - |
| 04.06.2025 | 30,04 | 30,35 | 29,96 | 30,26 | 0,67% | - |
| 03.06.2025 | 30,22 | 30,22 | 29,87 | 30,06 | -0,53% | 2,00 |
| 02.06.2025 | 30,15 | 30,24 | 29,82 | 30,22 | 0,23% | - |
| 30.05.2025 | 30,12 | 30,39 | 29,91 | 30,15 | 0,03% | - |
| 29.05.2025 | 30,13 | 30,53 | 29,91 | 30,14 | 0,10% | - |
| 28.05.2025 | 30,16 | 30,39 | 30,05 | 30,11 | -0,26% | - |
| 27.05.2025 | 30,26 | 30,44 | 30,14 | 30,19 | -0,23% | - |
| 26.05.2025 | 29,94 | 30,43 | 29,94 | 30,26 | 1,14% | - |
| 23.05.2025 | 30,01 | 30,28 | 29,60 | 29,92 | -0,30% | - |
| 22.05.2025 | 30,05 | 30,24 | 29,79 | 30,01 | -0,07% | 2,00 |
| 21.05.2025 | 30,37 | 30,41 | 29,97 | 30,03 | -1,18% | - |
| 20.05.2025 | 30,30 | 30,44 | 30,05 | 30,39 | 0,30% | 4,00 |
| 19.05.2025 | 29,95 | 30,30 | 29,77 | 30,30 | 1,13% | - |
| 16.05.2025 | 29,79 | 29,97 | 29,71 | 29,96 | 0,50% | - |
| 15.05.2025 | 29,34 | 29,83 | 29,23 | 29,81 | 1,53% | - |
| 14.05.2025 | 29,38 | 29,59 | 29,27 | 29,36 | -0,07% | - |
| 13.05.2025 | 29,14 | 29,51 | 29,01 | 29,38 | 0,58% | - |
| 12.05.2025 | 28,68 | 29,24 | 28,68 | 29,21 | 1,88% | - |
| 09.05.2025 | 28,58 | 28,86 | 28,54 | 28,67 | 0,39% | - |
| 08.05.2025 | 28,49 | 28,83 | 28,48 | 28,56 | 0,25% | - |
| 07.05.2025 | 28,36 | 28,53 | 28,25 | 28,49 | 0,46% | - |
| 06.05.2025 | 28,20 | 28,50 | 28,15 | 28,36 | 0,42% | - |
| 05.05.2025 | 28,25 | 28,35 | 28,11 | 28,24 | -0,11% | - |
| 02.05.2025 | 28,01 | 28,28 | 27,93 | 28,27 | 0,93% | - |
| 30.04.2025 | 27,36 | 29,17 | 27,27 | 28,01 | 2,34% | - |
| 29.04.2025 | 27,70 | 27,74 | 27,23 | 27,37 | -1,19% | - |
| 28.04.2025 | 28,07 | 28,07 | 27,10 | 27,70 | -1,28% | - |
| 25.04.2025 | 28,30 | 28,38 | 27,75 | 28,06 | -0,81% | - |
| 24.04.2025 | 27,03 | 28,36 | 26,98 | 28,29 | 4,66% | - |
| 23.04.2025 | 26,78 | 27,46 | 26,78 | 27,03 | 0,93% | - |
| 22.04.2025 | 26,58 | 26,81 | 26,27 | 26,78 | 0,37% | - |
| 17.04.2025 | 26,37 | 26,88 | 26,21 | 26,68 | 1,18% | - |
| 16.04.2025 | 26,66 | 26,72 | 26,23 | 26,37 | -1,46% | - |
| 15.04.2025 | 26,42 | 26,86 | 26,38 | 26,76 | 1,33% | - |
| 14.04.2025 | 26,28 | 26,57 | 26,11 | 26,41 | 0,53% | - |
| 11.04.2025 | 26,05 | 26,35 | 25,38 | 26,27 | 0,84% | - |
| 10.04.2025 | 26,99 | 26,99 | 25,32 | 26,05 | -3,52% | - |
| 09.04.2025 | 24,75 | 27,18 | 24,37 | 27,00 | 8,87% | 51,00 |
| 08.04.2025 | 25,35 | 26,30 | 24,45 | 24,80 | -2,17% | - |
| 07.04.2025 | 26,03 | 26,46 | 24,27 | 25,35 | -4,30% | 50,00 |
| 04.04.2025 | 26,80 | 26,99 | 26,35 | 26,49 | -1,16% | - |
| 03.04.2025 | 27,77 | 27,77 | 26,37 | 26,80 | -4,63% | - |
| 02.04.2025 | 27,83 | 28,14 | 27,67 | 28,10 | 0,97% | 1.200,00 |
| 01.04.2025 | 28,10 | 28,17 | 27,70 | 27,83 | -0,96% | - |
| 31.03.2025 | 28,06 | 28,16 | 27,67 | 28,10 | -0,21% | - |
| 28.03.2025 | 28,37 | 28,39 | 28,11 | 28,16 | -0,60% | - |
| 27.03.2025 | 28,11 | 28,38 | 27,87 | 28,33 | 0,60% | - |
| 26.03.2025 | 28,58 | 28,65 | 28,09 | 28,16 | -1,44% | - |
| 25.03.2025 | 28,34 | 28,61 | 28,28 | 28,57 | 0,81% | - |
| 24.03.2025 | 28,53 | 28,79 | 28,11 | 28,34 | -0,70% | 2,00 |
| 21.03.2025 | 28,48 | 28,59 | 28,25 | 28,54 | 0,04% | - |
| 20.03.2025 | 28,49 | 28,78 | 28,41 | 28,53 | 0,07% | - |
| 19.03.2025 | 28,23 | 28,58 | 28,08 | 28,51 | 1,06% | - |
| 18.03.2025 | 28,33 | 28,47 | 28,13 | 28,21 | -0,42% | - |
| 17.03.2025 | 27,81 | 28,38 | 27,71 | 28,33 | 1,72% | - |
| 14.03.2025 | 28,04 | 28,16 | 27,39 | 27,85 | -0,29% | - |
| 13.03.2025 | 28,34 | 28,39 | 27,82 | 27,93 | -1,59% | - |
| 12.03.2025 | 28,04 | 28,53 | 27,70 | 28,38 | 1,50% | 693,00 |
| 11.03.2025 | 29,72 | 29,86 | 27,74 | 27,96 | -5,80% | 900,00 |
| 10.03.2025 | 29,53 | 29,88 | 29,11 | 29,68 | 0,51% | - |
| 07.03.2025 | 28,95 | 29,55 | 28,66 | 29,53 | 1,90% | - |
| 06.03.2025 | 29,18 | 29,36 | 28,27 | 28,98 | -0,75% | - |
| 05.03.2025 | 29,34 | 29,56 | 28,63 | 29,20 | -0,38% | - |