29,720€
1,50%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,24 | 29,79 | 29,24 | 29,72 | 1,50% | - |
| 04.11.2024 | 29,28 | 29,43 | 29,20 | 29,28 | 0,00% | - |
| 01.11.2024 | 29,10 | 29,43 | 29,00 | 29,28 | 0,62% | - |
| 31.10.2024 | 29,29 | 29,29 | 28,95 | 29,10 | -0,65% | - |
| 30.10.2024 | 29,12 | 29,37 | 29,05 | 29,29 | 0,10% | - |
| 29.10.2024 | 29,58 | 29,72 | 29,21 | 29,26 | -1,22% | - |
| 28.10.2024 | 29,34 | 29,65 | 29,20 | 29,62 | 1,44% | - |
| 25.10.2024 | 29,11 | 29,32 | 28,93 | 29,20 | 0,21% | - |
| 24.10.2024 | 29,93 | 30,14 | 29,06 | 29,14 | -2,77% | 222,00 |
| 23.10.2024 | 29,62 | 30,01 | 29,33 | 29,97 | 1,32% | 744,00 |
| 22.10.2024 | 29,86 | 30,00 | 29,47 | 29,58 | -1,14% | - |
| 21.10.2024 | 30,32 | 30,32 | 29,79 | 29,92 | -1,32% | - |
| 18.10.2024 | 30,50 | 30,55 | 30,29 | 30,32 | -0,72% | - |
| 17.10.2024 | 30,36 | 30,57 | 30,27 | 30,54 | 0,59% | - |
| 16.10.2024 | 30,30 | 30,43 | 30,09 | 30,36 | 0,20% | - |
| 15.10.2024 | 30,20 | 30,59 | 30,15 | 30,30 | 0,33% | - |
| 14.10.2024 | 29,68 | 30,27 | 29,53 | 30,20 | 1,89% | 2,00 |
| 11.10.2024 | 29,14 | 29,70 | 29,01 | 29,64 | 1,72% | - |
| 10.10.2024 | 29,42 | 29,42 | 29,03 | 29,14 | -0,95% | - |
| 09.10.2024 | 29,28 | 29,45 | 29,19 | 29,42 | 0,62% | - |
| 08.10.2024 | 28,58 | 29,37 | 28,43 | 29,24 | 1,67% | - |
| 07.10.2024 | 29,24 | 29,42 | 28,62 | 28,76 | -1,30% | - |
| 04.10.2024 | 29,22 | 29,22 | 28,57 | 29,14 | 0,00% | - |
| 03.10.2024 | 29,11 | 29,31 | 28,91 | 29,14 | -0,03% | - |
| 02.10.2024 | 29,78 | 29,78 | 28,95 | 29,15 | -1,85% | - |
| 01.10.2024 | 29,86 | 29,91 | 29,57 | 29,70 | -0,40% | - |
| 30.09.2024 | 30,14 | 30,18 | 29,29 | 29,82 | -0,67% | - |
| 27.09.2024 | 30,54 | 30,59 | 30,02 | 30,02 | -1,70% | - |
| 26.09.2024 | 30,80 | 31,03 | 30,39 | 30,54 | -0,39% | - |
| 25.09.2024 | 30,34 | 30,68 | 30,08 | 30,66 | 1,05% | - |
| 24.09.2024 | 30,44 | 30,73 | 30,21 | 30,34 | -0,20% | - |
| 23.09.2024 | 29,94 | 30,46 | 29,90 | 30,40 | 1,54% | 2,00 |
| 20.09.2024 | 29,68 | 30,09 | 29,54 | 29,94 | 0,88% | - |
| 19.09.2024 | 29,96 | 30,27 | 29,64 | 29,68 | -1,07% | - |
| 18.09.2024 | 30,14 | 30,43 | 29,67 | 30,00 | -0,46% | - |
| 17.09.2024 | 30,12 | 30,20 | 29,99 | 30,14 | 0,20% | - |
| 16.09.2024 | 30,08 | 30,12 | 29,83 | 30,08 | 0,00% | - |
| 13.09.2024 | 29,88 | 30,11 | 29,79 | 30,08 | 0,67% | - |
| 12.09.2024 | 29,70 | 29,94 | 29,45 | 29,88 | 0,47% | - |
| 11.09.2024 | 29,16 | 29,78 | 28,95 | 29,74 | 2,13% | - |
| 10.09.2024 | 29,16 | 29,49 | 29,00 | 29,12 | -0,41% | - |
| 09.09.2024 | 29,32 | 29,37 | 29,08 | 29,24 | 0,55% | - |
| 06.09.2024 | 29,40 | 29,65 | 29,04 | 29,08 | -1,09% | - |
| 05.09.2024 | 29,64 | 29,73 | 29,34 | 29,40 | -0,94% | - |
| 04.09.2024 | 29,46 | 29,78 | 29,36 | 29,68 | 0,13% | - |
| 03.09.2024 | 29,88 | 29,93 | 29,58 | 29,64 | -0,80% | - |
| 02.09.2024 | 29,88 | 29,98 | 29,53 | 29,88 | -0,10% | - |
| 30.08.2024 | 29,74 | 29,93 | 29,73 | 29,91 | 0,64% | 2,00 |
| 29.08.2024 | 29,40 | 29,95 | 29,33 | 29,72 | 1,23% | - |
| 28.08.2024 | 29,56 | 29,65 | 29,30 | 29,36 | -0,68% | 4,00 |
| 27.08.2024 | 29,58 | 29,67 | 29,27 | 29,56 | -0,07% | - |
| 26.08.2024 | 29,38 | 29,63 | 29,35 | 29,58 | 0,44% | - |
| 23.08.2024 | 29,24 | 29,49 | 29,23 | 29,45 | 0,72% | - |
| 22.08.2024 | 29,14 | 29,38 | 29,08 | 29,24 | 0,34% | - |
| 21.08.2024 | 29,09 | 29,37 | 28,93 | 29,14 | 0,41% | - |
| 20.08.2024 | 28,98 | 29,29 | 28,95 | 29,02 | 0,24% | 171,00 |
| 19.08.2024 | 28,72 | 29,07 | 28,57 | 28,95 | 0,80% | 4,00 |
| 16.08.2024 | 28,50 | 28,76 | 28,35 | 28,72 | 0,91% | 4,00 |
| 15.08.2024 | 28,32 | 28,57 | 28,27 | 28,46 | 0,49% | - |
| 14.08.2024 | 28,27 | 28,39 | 28,11 | 28,32 | 0,18% | - |
| 13.08.2024 | 28,01 | 28,27 | 27,91 | 28,27 | 1,18% | - |
| 12.08.2024 | 28,19 | 28,27 | 27,91 | 27,94 | -0,60% | - |
| 09.08.2024 | 27,77 | 28,22 | 27,71 | 28,11 | 0,97% | - |
| 08.08.2024 | 27,78 | 28,04 | 27,55 | 27,84 | 0,69% | - |
| 07.08.2024 | 27,64 | 28,15 | 27,64 | 27,65 | 0,14% | - |
| 06.08.2024 | 27,78 | 28,20 | 27,57 | 27,61 | -0,83% | - |
| 05.08.2024 | 28,22 | 28,22 | 27,17 | 27,84 | -1,10% | - |
| 02.08.2024 | 28,44 | 28,65 | 28,07 | 28,15 | -2,09% | - |
| 01.08.2024 | 29,13 | 29,13 | 28,58 | 28,75 | -1,17% | - |
| 31.07.2024 | 28,84 | 29,23 | 28,84 | 29,09 | 1,11% | - |
| 30.07.2024 | 28,61 | 29,01 | 28,51 | 28,77 | 0,56% | - |
| 29.07.2024 | 29,07 | 29,07 | 28,43 | 28,61 | -1,24% | - |
| 26.07.2024 | 27,62 | 29,04 | 27,30 | 28,97 | 5,15% | 600,00 |
| 25.07.2024 | 26,31 | 27,62 | 26,06 | 27,55 | 4,36% | 944,00 |
| 24.07.2024 | 26,10 | 26,95 | 25,90 | 26,40 | 1,03% | - |
| 23.07.2024 | 26,37 | 26,39 | 25,98 | 26,13 | -0,99% | - |
| 22.07.2024 | 26,23 | 26,55 | 26,17 | 26,39 | 0,61% | - |
| 19.07.2024 | 26,39 | 26,46 | 26,05 | 26,23 | -0,83% | - |
| 18.07.2024 | 25,89 | 26,55 | 25,89 | 26,45 | 2,16% | - |
| 17.07.2024 | 26,74 | 26,74 | 25,55 | 25,89 | -3,18% | 550,00 |
| 16.07.2024 | 26,38 | 26,74 | 26,19 | 26,74 | 1,36% | - |
| 15.07.2024 | 26,52 | 26,75 | 26,31 | 26,38 | -0,42% | - |
| 12.07.2024 | 26,33 | 26,59 | 26,17 | 26,49 | 0,61% | - |
| 11.07.2024 | 26,26 | 26,33 | 26,01 | 26,33 | 0,27% | - |
| 10.07.2024 | 25,85 | 26,26 | 25,77 | 26,26 | 1,59% | - |
| 09.07.2024 | 26,43 | 26,51 | 25,61 | 25,85 | -2,19% | - |
| 08.07.2024 | 26,36 | 26,67 | 26,17 | 26,43 | 0,27% | - |
| 05.07.2024 | 26,30 | 26,52 | 26,13 | 26,36 | 0,11% | 4,00 |
| 04.07.2024 | 25,79 | 26,33 | 25,73 | 26,33 | 1,98% | - |
| 03.07.2024 | 25,48 | 25,91 | 25,35 | 25,82 | 1,69% | - |
| 02.07.2024 | 25,60 | 25,75 | 25,17 | 25,39 | -4,04% | 102,00 |
| 01.07.2024 | 25,87 | 27,01 | 25,87 | 26,46 | 2,12% | 7,00 |
| 28.06.2024 | 26,15 | 26,23 | 25,65 | 25,91 | -0,92% | - |
| 27.06.2024 | 26,55 | 26,63 | 26,07 | 26,15 | -1,40% | - |
| 26.06.2024 | 26,70 | 26,76 | 26,19 | 26,52 | -0,41% | - |
| 25.06.2024 | 26,89 | 26,96 | 26,53 | 26,63 | -0,86% | - |
| 24.06.2024 | 26,67 | 26,95 | 26,43 | 26,86 | 0,64% | - |
| 21.06.2024 | 27,12 | 27,17 | 26,61 | 26,69 | -1,59% | - |
| 20.06.2024 | 26,60 | 27,15 | 26,60 | 27,12 | 1,95% | - |
| 19.06.2024 | 27,01 | 27,05 | 26,55 | 26,60 | -1,52% | - |