24,840€
-2,01%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 28,90 | 29,57 | 28,65 | 29,31 | 1,45% | - |
| 03.03.2025 | 29,02 | 29,29 | 28,76 | 28,89 | -0,10% | - |
| 28.02.2025 | 29,15 | 29,35 | 28,65 | 28,92 | -1,09% | - |
| 27.02.2025 | 29,15 | 29,77 | 29,14 | 29,24 | 0,31% | 2,00 |
| 26.02.2025 | 30,57 | 30,66 | 29,08 | 29,15 | -4,52% | - |
| 25.02.2025 | 31,22 | 31,56 | 29,66 | 30,53 | -2,02% | 17,00 |
| 24.02.2025 | 31,02 | 31,33 | 30,87 | 31,16 | 1,20% | - |
| 21.02.2025 | 30,92 | 31,14 | 30,71 | 30,79 | -0,42% | - |
| 20.02.2025 | 30,85 | 30,99 | 30,66 | 30,92 | 0,19% | - |
| 19.02.2025 | 30,93 | 31,02 | 30,71 | 30,86 | -0,16% | - |
| 18.02.2025 | 31,09 | 31,22 | 30,87 | 30,91 | -0,58% | - |
| 17.02.2025 | 30,96 | 31,17 | 30,86 | 31,09 | 0,32% | 11,00 |
| 14.02.2025 | 30,36 | 31,08 | 30,36 | 30,99 | 1,94% | - |
| 13.02.2025 | 30,50 | 30,68 | 30,30 | 30,40 | -0,30% | - |
| 12.02.2025 | 30,22 | 30,52 | 30,05 | 30,49 | 0,93% | 2,00 |
| 11.02.2025 | 29,59 | 30,24 | 29,54 | 30,21 | 2,13% | - |
| 10.02.2025 | 29,23 | 29,59 | 29,19 | 29,58 | 1,54% | - |
| 07.02.2025 | 29,35 | 29,54 | 29,13 | 29,13 | -0,75% | - |
| 06.02.2025 | 29,87 | 29,93 | 29,29 | 29,35 | -1,74% | - |
| 05.02.2025 | 29,41 | 29,89 | 29,26 | 29,87 | 1,56% | - |
| 04.02.2025 | 29,26 | 29,60 | 29,18 | 29,41 | 0,51% | - |
| 03.02.2025 | 29,26 | 29,68 | 28,95 | 29,26 | -2,40% | - |
| 31.01.2025 | 30,06 | 30,27 | 29,94 | 29,98 | -0,33% | - |
| 30.01.2025 | 30,10 | 30,21 | 29,95 | 30,08 | 0,07% | 6,00 |
| 29.01.2025 | 29,86 | 30,10 | 29,66 | 30,06 | 0,94% | - |
| 28.01.2025 | 29,42 | 29,80 | 29,36 | 29,78 | 0,95% | 4,00 |
| 27.01.2025 | 29,60 | 29,60 | 28,50 | 29,50 | -1,01% | 400,00 |
| 24.01.2025 | 30,33 | 30,38 | 29,70 | 29,80 | -1,72% | - |
| 23.01.2025 | 30,12 | 30,34 | 29,92 | 30,32 | 0,60% | - |
| 22.01.2025 | 30,40 | 30,49 | 30,14 | 30,14 | -0,89% | - |
| 21.01.2025 | 30,08 | 30,42 | 29,90 | 30,41 | 1,03% | - |
| 20.01.2025 | 30,29 | 30,45 | 29,84 | 30,10 | -0,66% | - |
| 17.01.2025 | 30,16 | 30,55 | 30,03 | 30,30 | 0,46% | - |
| 16.01.2025 | 30,28 | 30,61 | 29,50 | 30,16 | -0,40% | - |
| 15.01.2025 | 31,00 | 32,99 | 30,16 | 30,28 | -2,32% | - |
| 14.01.2025 | 29,92 | 31,00 | 29,62 | 31,00 | 3,96% | 400,00 |
| 13.01.2025 | 29,80 | 29,87 | 29,30 | 29,82 | 0,07% | - |
| 10.01.2025 | 29,52 | 30,05 | 29,43 | 29,80 | 0,88% | - |
| 09.01.2025 | 28,73 | 29,61 | 28,56 | 29,54 | 2,78% | - |
| 08.01.2025 | 28,80 | 29,01 | 28,39 | 28,74 | -0,24% | 2,00 |
| 07.01.2025 | 28,89 | 29,10 | 28,73 | 28,81 | -0,28% | - |
| 06.01.2025 | 29,03 | 29,28 | 28,82 | 28,89 | -0,14% | 4,00 |
| 03.01.2025 | 28,94 | 29,10 | 28,79 | 28,93 | -0,03% | 2,00 |
| 02.01.2025 | 29,01 | 29,53 | 28,86 | 28,94 | -0,24% | 18,00 |
| 30.12.2024 | 28,96 | 29,05 | 28,84 | 29,01 | 0,38% | - |
| 27.12.2024 | 29,01 | 29,11 | 28,75 | 28,90 | -0,24% | 4,00 |
| 23.12.2024 | 28,73 | 29,11 | 28,65 | 28,97 | 0,98% | - |
| 20.12.2024 | 29,34 | 29,35 | 28,65 | 28,69 | -2,22% | - |
| 19.12.2024 | 29,43 | 29,76 | 29,28 | 29,34 | -0,31% | - |
| 18.12.2024 | 29,82 | 30,33 | 29,29 | 29,43 | -1,31% | - |
| 17.12.2024 | 30,00 | 30,05 | 29,63 | 29,82 | -0,60% | - |
| 16.12.2024 | 30,10 | 30,10 | 29,81 | 30,00 | -0,20% | 5,00 |
| 13.12.2024 | 30,10 | 30,33 | 29,99 | 30,06 | -0,13% | - |
| 12.12.2024 | 30,56 | 30,56 | 30,03 | 30,10 | -1,51% | - |
| 11.12.2024 | 29,62 | 30,69 | 29,45 | 30,56 | 3,17% | - |
| 10.12.2024 | 29,38 | 29,93 | 29,36 | 29,62 | 0,68% | - |
| 09.12.2024 | 29,63 | 29,77 | 29,25 | 29,42 | -0,57% | - |
| 06.12.2024 | 29,46 | 29,65 | 29,31 | 29,59 | 0,44% | - |
| 05.12.2024 | 29,32 | 29,77 | 29,25 | 29,46 | 0,48% | - |
| 04.12.2024 | 28,98 | 29,45 | 28,77 | 29,32 | 1,03% | - |
| 03.12.2024 | 28,86 | 29,09 | 28,65 | 29,02 | 0,55% | - |
| 02.12.2024 | 28,66 | 28,91 | 28,47 | 28,86 | 0,21% | - |
| 29.11.2024 | 28,64 | 28,87 | 28,41 | 28,80 | 0,56% | - |
| 28.11.2024 | 28,49 | 28,77 | 28,42 | 28,64 | 0,53% | - |
| 27.11.2024 | 28,78 | 28,82 | 28,25 | 28,49 | -1,01% | - |
| 26.11.2024 | 28,71 | 28,83 | 28,29 | 28,78 | 0,24% | - |
| 25.11.2024 | 28,40 | 28,74 | 28,23 | 28,71 | 1,09% | - |
| 22.11.2024 | 28,08 | 28,40 | 27,89 | 28,40 | 1,14% | - |
| 21.11.2024 | 28,08 | 28,08 | 27,73 | 28,08 | 0,00% | 2,00 |
| 20.11.2024 | 28,15 | 28,25 | 27,65 | 28,08 | 0,11% | - |
| 19.11.2024 | 28,26 | 28,40 | 27,91 | 28,05 | -0,74% | - |
| 18.11.2024 | 27,89 | 28,32 | 27,82 | 28,26 | 1,33% | - |
| 15.11.2024 | 28,22 | 28,37 | 27,74 | 27,89 | -1,38% | - |
| 14.11.2024 | 28,25 | 28,53 | 28,16 | 28,28 | 0,11% | - |
| 13.11.2024 | 28,48 | 28,53 | 28,01 | 28,25 | -0,81% | - |