25,690€
0,39%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 25,57 | 25,62 | 25,36 | 25,53 | -0,23% | - |
| 09.12.2025 | 26,31 | 26,39 | 25,55 | 25,59 | -2,99% | 502,00 |
| 08.12.2025 | 26,69 | 26,72 | 26,31 | 26,38 | -1,24% | - |
| 05.12.2025 | 26,83 | 26,89 | 26,67 | 26,71 | -0,19% | 2,00 |
| 04.12.2025 | 26,51 | 27,00 | 26,38 | 26,76 | 0,94% | - |
| 03.12.2025 | 26,51 | 26,73 | 26,39 | 26,51 | -0,08% | - |
| 02.12.2025 | 26,82 | 26,87 | 26,33 | 26,53 | -1,30% | - |
| 01.12.2025 | 27,61 | 27,61 | 26,38 | 26,88 | -2,68% | - |
| 28.11.2025 | 27,26 | 27,65 | 27,25 | 27,62 | 1,36% | - |
| 27.11.2025 | 27,15 | 27,33 | 27,02 | 27,25 | 0,18% | - |
| 26.11.2025 | 26,98 | 27,21 | 26,93 | 27,20 | 1,15% | - |
| 25.11.2025 | 27,15 | 27,31 | 26,80 | 26,89 | -0,85% | - |
| 24.11.2025 | 27,22 | 27,35 | 26,86 | 27,12 | 0,22% | - |
| 21.11.2025 | 26,76 | 27,08 | 26,60 | 27,06 | 0,63% | - |
| 20.11.2025 | 27,52 | 27,72 | 26,78 | 26,89 | -2,04% | - |
| 19.11.2025 | 27,44 | 27,61 | 27,25 | 27,45 | -0,40% | - |
| 18.11.2025 | 27,73 | 27,76 | 27,41 | 27,56 | -1,01% | - |
| 17.11.2025 | 28,09 | 28,23 | 27,84 | 27,84 | -0,96% | - |
| 14.11.2025 | 28,12 | 28,22 | 27,87 | 28,11 | 0,11% | - |
| 13.11.2025 | 28,42 | 28,53 | 28,04 | 28,08 | -0,99% | - |
| 12.11.2025 | 28,43 | 28,50 | 28,24 | 28,36 | -0,11% | 355,00 |
| 11.11.2025 | 28,14 | 28,51 | 27,98 | 28,39 | 0,92% | - |
| 10.11.2025 | 28,13 | 28,29 | 27,93 | 28,13 | 0,57% | 520,00 |
| 07.11.2025 | 28,34 | 28,44 | 27,53 | 27,97 | -1,38% | - |
| 06.11.2025 | 28,82 | 28,82 | 28,17 | 28,36 | -1,49% | - |
| 05.11.2025 | 28,69 | 28,91 | 28,59 | 28,79 | 0,21% | - |
| 04.11.2025 | 28,55 | 28,84 | 28,19 | 28,73 | 0,56% | - |
| 03.11.2025 | 28,49 | 28,67 | 28,45 | 28,57 | 0,32% | - |
| 31.10.2025 | 28,19 | 28,57 | 28,17 | 28,48 | 0,92% | - |
| 30.10.2025 | 28,45 | 28,52 | 28,15 | 28,22 | -0,77% | - |
| 29.10.2025 | 28,71 | 28,78 | 28,30 | 28,44 | -1,01% | 430,00 |
| 28.10.2025 | 28,73 | 28,87 | 28,61 | 28,73 | 0,03% | 72,00 |
| 27.10.2025 | 28,68 | 28,94 | 28,64 | 28,72 | 0,10% | - |
| 24.10.2025 | 28,62 | 28,95 | 28,44 | 28,69 | 0,14% | 20,00 |
| 23.10.2025 | 27,95 | 28,75 | 27,93 | 28,65 | 2,76% | - |
| 22.10.2025 | 27,71 | 28,03 | 27,62 | 27,88 | 0,29% | - |
| 21.10.2025 | 27,47 | 27,83 | 27,40 | 27,80 | 1,20% | - |
| 20.10.2025 | 27,49 | 27,55 | 27,19 | 27,47 | 0,00% | - |
| 17.10.2025 | 27,23 | 27,49 | 27,00 | 27,47 | 0,59% | - |
| 16.10.2025 | 27,13 | 27,39 | 27,05 | 27,31 | 0,66% | 2,00 |
| 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% | - |