27,110€
0,67%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,89 | 27,28 | 26,89 | 27,13 | 0,74% | - |
| 14.10.2025 | 27,12 | 27,14 | 26,45 | 26,93 | -0,88% | 1,00 |
| 13.10.2025 | 27,17 | 27,45 | 26,91 | 27,17 | 0,15% | - |
| 10.10.2025 | 27,33 | 27,57 | 27,09 | 27,13 | -0,66% | - |
| 09.10.2025 | 27,29 | 27,55 | 27,25 | 27,31 | 0,07% | 10,00 |
| 08.10.2025 | 27,01 | 27,35 | 27,01 | 27,29 | 0,81% | - |
| 07.10.2025 | 27,06 | 27,60 | 27,01 | 27,07 | -0,11% | 930,00 |
| 06.10.2025 | 27,31 | 27,34 | 26,86 | 27,10 | -0,81% | 200,00 |
| 03.10.2025 | 27,10 | 27,39 | 27,03 | 27,32 | 1,56% | 111,00 |
| 02.10.2025 | 26,99 | 27,10 | 26,81 | 26,90 | -0,37% | - |
| 01.10.2025 | 26,66 | 27,07 | 26,58 | 27,00 | 2,00% | - |
| 30.09.2025 | 26,33 | 26,47 | 26,15 | 26,47 | 0,53% | - |
| 29.09.2025 | 25,89 | 26,33 | 25,89 | 26,33 | 1,70% | 230,00 |
| 26.09.2025 | 25,86 | 25,98 | 25,77 | 25,89 | 0,15% | - |
| 25.09.2025 | 25,74 | 25,85 | 25,39 | 25,85 | 0,47% | - |
| 24.09.2025 | 25,70 | 25,85 | 25,63 | 25,73 | 0,04% | 3,00 |
| 23.09.2025 | 25,89 | 26,07 | 25,69 | 25,72 | -0,12% | 2,00 |
| 22.09.2025 | 25,85 | 25,99 | 25,73 | 25,75 | -0,46% | 660,00 |
| 19.09.2025 | 25,79 | 25,99 | 25,57 | 25,87 | 0,19% | - |
| 18.09.2025 | 25,86 | 26,01 | 25,76 | 25,82 | 0,04% | - |
| 17.09.2025 | 26,06 | 26,20 | 25,79 | 25,81 | -0,85% | 1,00 |
| 16.09.2025 | 26,15 | 26,27 | 25,72 | 26,03 | 1,09% | - |
| 15.09.2025 | 26,90 | 27,05 | 25,44 | 25,75 | -3,05% | 766,00 |
| 12.09.2025 | 26,59 | 26,62 | 26,52 | 26,56 | 0,30% | - |
| 11.09.2025 | 26,47 | 26,49 | 26,46 | 26,48 | 0,00% | - |
| 10.09.2025 | 26,43 | 26,78 | 26,37 | 26,48 | -0,30% | - |
| 09.09.2025 | 26,61 | 26,83 | 26,53 | 26,56 | -0,34% | - |
| 08.09.2025 | 26,46 | 26,65 | 26,31 | 26,65 | 0,76% | - |
| 05.09.2025 | 26,13 | 26,57 | 26,04 | 26,45 | 1,22% | - |
| 04.09.2025 | 25,82 | 26,15 | 25,77 | 26,13 | 1,28% | 1,00 |
| 03.09.2025 | 25,72 | 25,84 | 25,51 | 25,80 | 0,19% | - |
| 02.09.2025 | 25,69 | 25,75 | 25,36 | 25,75 | 0,23% | - |
| 01.09.2025 | 25,79 | 25,87 | 25,59 | 25,69 | -0,43% | 2,00 |
| 29.08.2025 | 25,90 | 26,06 | 25,69 | 25,80 | -0,54% | - |
| 28.08.2025 | 26,08 | 26,23 | 25,85 | 25,94 | -0,50% | - |
| 27.08.2025 | 26,23 | 26,25 | 26,01 | 26,07 | -0,61% | - |
| 26.08.2025 | 26,53 | 26,53 | 26,03 | 26,23 | -1,17% | - |
| 25.08.2025 | 27,20 | 27,20 | 26,53 | 26,54 | -2,39% | - |
| 22.08.2025 | 27,01 | 27,21 | 26,92 | 27,19 | 0,67% | - |
| 21.08.2025 | 27,49 | 27,51 | 26,96 | 27,01 | -1,78% | 1.500,00 |
| 20.08.2025 | 26,85 | 27,51 | 26,78 | 27,50 | 2,34% | - |
| 19.08.2025 | 26,73 | 27,01 | 26,68 | 26,87 | 0,52% | - |
| 18.08.2025 | 26,84 | 26,90 | 26,63 | 26,73 | -0,45% | - |
| 15.08.2025 | 26,90 | 27,04 | 26,79 | 26,85 | -0,15% | - |
| 14.08.2025 | 26,77 | 26,91 | 26,61 | 26,89 | 0,67% | 327,00 |
| 13.08.2025 | 26,59 | 26,79 | 26,56 | 26,71 | 0,49% | - |
| 12.08.2025 | 26,58 | 26,76 | 26,53 | 26,58 | 0,04% | - |
| 11.08.2025 | 26,69 | 26,84 | 26,55 | 26,57 | -0,52% | - |
| 08.08.2025 | 26,94 | 27,00 | 26,57 | 26,71 | -0,85% | 12,00 |
| 07.08.2025 | 26,63 | 27,11 | 26,63 | 26,94 | 1,13% | - |
| 06.08.2025 | 26,84 | 26,98 | 26,57 | 26,64 | -0,78% | 1,00 |
| 05.08.2025 | 26,71 | 26,93 | 26,69 | 26,85 | 0,60% | - |
| 04.08.2025 | 26,49 | 26,73 | 26,33 | 26,69 | 0,68% | - |
| 01.08.2025 | 26,97 | 26,97 | 26,39 | 26,51 | -1,71% | - |
| 31.07.2025 | 27,05 | 27,26 | 26,89 | 26,97 | -0,22% | - |
| 30.07.2025 | 27,11 | 27,40 | 26,93 | 27,03 | -0,41% | - |
| 29.07.2025 | 27,29 | 27,43 | 27,05 | 27,14 | -0,66% | - |
| 28.07.2025 | 27,74 | 28,10 | 27,25 | 27,32 | -1,62% | - |
| 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% | - |