27,670€
-0,97%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,00 | 28,31 | 27,81 | 27,88 | -0,21% | - |
| 30.07.2026 | 29,20 | 29,30 | 27,86 | 27,94 | -4,28% | - |
| 29.07.2026 | 27,36 | 30,16 | 27,05 | 29,19 | 6,63% | 1.119,00 |
| 28.07.2026 | 27,08 | 27,76 | 27,05 | 27,38 | 0,74% | - |
| 27.07.2026 | 26,92 | 27,45 | 26,92 | 27,18 | 1,00% | - |
| 24.07.2026 | 27,04 | 27,13 | 26,78 | 26,91 | -0,41% | - |
| 23.07.2026 | 27,19 | 27,29 | 26,95 | 27,02 | -0,64% | - |
| 22.07.2026 | 27,12 | 27,50 | 26,96 | 27,19 | 0,39% | - |
| 21.07.2026 | 27,36 | 27,58 | 26,90 | 27,09 | -1,24% | - |
| 20.07.2026 | 27,42 | 27,59 | 27,28 | 27,43 | 0,20% | - |
| 17.07.2026 | 26,91 | 27,64 | 26,91 | 27,37 | 0,27% | - |
| 16.07.2026 | 27,38 | 27,47 | 26,92 | 27,30 | -0,07% | 183,00 |
| 15.07.2026 | 27,22 | 27,39 | 26,99 | 27,32 | 0,59% | - |
| 14.07.2026 | 27,22 | 27,95 | 26,71 | 27,16 | -0,57% | - |
| 13.07.2026 | 27,24 | 27,55 | 26,57 | 27,31 | 0,33% | - |
| 10.07.2026 | 26,95 | 27,33 | 26,89 | 27,22 | 1,42% | - |
| 09.07.2026 | 27,17 | 27,26 | 26,82 | 26,84 | -1,00% | - |
| 08.07.2026 | 27,21 | 27,21 | 26,74 | 27,11 | -0,77% | 4,00 |
| 07.07.2026 | 27,14 | 27,57 | 27,10 | 27,32 | 0,16% | - |
| 06.07.2026 | 27,20 | 27,54 | 27,14 | 27,28 | 0,31% | - |
| 03.07.2026 | 27,05 | 27,27 | 26,97 | 27,19 | 1,21% | 4,00 |
| 02.07.2026 | 26,69 | 27,08 | 26,61 | 26,87 | 0,54% | - |
| 01.07.2026 | 26,72 | 26,80 | 26,33 | 26,72 | -0,32% | 5,00 |
| 30.06.2026 | 26,60 | 27,45 | 26,50 | 26,81 | 1,36% | - |
| 29.06.2026 | 26,08 | 26,60 | 26,08 | 26,45 | 1,50% | - |
| 26.06.2026 | 25,93 | 26,17 | 25,59 | 26,06 | 0,50% | - |
| 25.06.2026 | 26,36 | 26,43 | 25,90 | 25,93 | -1,01% | - |
| 24.06.2026 | 25,73 | 26,34 | 25,60 | 26,19 | 1,75% | - |
| 23.06.2026 | 25,23 | 25,85 | 25,23 | 25,74 | 0,90% | 1,00 |
| 22.06.2026 | 25,92 | 26,09 | 25,48 | 25,51 | -1,75% | 1.000,00 |
| 19.06.2026 | 26,30 | 26,32 | 25,94 | 25,97 | -1,50% | - |
| 18.06.2026 | 25,87 | 26,38 | 25,76 | 26,36 | 2,03% | - |
| 17.06.2026 | 26,09 | 26,34 | 25,81 | 25,84 | -1,20% | - |
| 16.06.2026 | 26,16 | 26,25 | 25,92 | 26,15 | -0,36% | - |
| 15.06.2026 | 25,60 | 26,42 | 25,60 | 26,25 | 2,94% | - |
| 12.06.2026 | 25,31 | 25,51 | 25,17 | 25,50 | 1,05% | - |
| 11.06.2026 | 25,01 | 25,38 | 24,92 | 25,23 | 0,88% | - |
| 10.06.2026 | 25,19 | 25,38 | 24,83 | 25,01 | -1,57% | - |
| 09.06.2026 | 25,21 | 25,45 | 25,04 | 25,41 | 1,17% | - |
| 08.06.2026 | 25,42 | 25,49 | 25,07 | 25,12 | -1,14% | - |
| 05.06.2026 | 25,62 | 26,02 | 25,36 | 25,41 | -1,66% | 428,00 |
| 04.06.2026 | 25,01 | 25,86 | 24,94 | 25,84 | 3,15% | - |
| 03.06.2026 | 25,30 | 25,37 | 25,01 | 25,05 | -0,69% | - |
| 02.06.2026 | 26,11 | 26,21 | 25,21 | 25,22 | -3,43% | - |
| 01.06.2026 | 25,93 | 26,20 | 25,72 | 26,12 | 0,71% | 38,00 |
| 29.05.2026 | 25,86 | 26,00 | 25,62 | 25,93 | 0,60% | - |
| 28.05.2026 | 25,60 | 26,21 | 25,52 | 25,78 | -1,06% | - |
| 27.05.2026 | 25,90 | 26,12 | 25,86 | 26,05 | 0,52% | - |
| 26.05.2026 | 26,09 | 26,20 | 25,73 | 25,92 | -4,13% | - |
| 25.05.2026 | 27,48 | 27,48 | 26,99 | 27,03 | 0,69% | - |
| 22.05.2026 | 27,36 | 27,41 | 26,82 | 26,85 | -1,61% | - |
| 21.05.2026 | 27,11 | 27,42 | 26,95 | 27,29 | 0,66% | - |
| 20.05.2026 | 26,57 | 27,24 | 26,31 | 27,11 | 1,29% | - |
| 19.05.2026 | 26,40 | 27,12 | 26,31 | 26,76 | 0,73% | - |
| 18.05.2026 | 26,30 | 26,68 | 26,09 | 26,57 | 0,61% | - |
| 15.05.2026 | 26,34 | 26,64 | 26,12 | 26,41 | -0,15% | - |
| 14.05.2026 | 26,36 | 26,57 | 26,09 | 26,45 | 0,32% | - |
| 13.05.2026 | 26,16 | 26,44 | 26,10 | 26,36 | 0,86% | - |
| 12.05.2026 | 25,88 | 26,15 | 25,68 | 26,14 | 0,65% | - |
| 11.05.2026 | 25,97 | 26,06 | 25,74 | 25,97 | 0,08% | - |
| 08.05.2026 | 26,11 | 26,46 | 25,83 | 25,95 | -0,76% | - |
| 07.05.2026 | 26,77 | 26,92 | 26,06 | 26,15 | -2,28% | - |
| 06.05.2026 | 26,54 | 27,35 | 26,45 | 26,76 | 0,79% | - |
| 05.05.2026 | 26,00 | 26,62 | 26,00 | 26,55 | 2,25% | 152,00 |
| 04.05.2026 | 26,08 | 26,33 | 25,86 | 25,96 | -0,57% | - |
| 30.04.2026 | 25,65 | 26,38 | 25,50 | 26,11 | 1,50% | - |
| 29.04.2026 | 25,64 | 26,02 | 25,48 | 25,73 | 0,43% | 8,00 |
| 28.04.2026 | 25,90 | 26,03 | 25,47 | 25,62 | -1,20% | - |
| 27.04.2026 | 25,98 | 26,32 | 25,77 | 25,93 | -0,65% | - |
| 24.04.2026 | 25,35 | 26,21 | 25,35 | 26,10 | 2,94% | 80,00 |
| 23.04.2026 | 25,42 | 25,97 | 25,14 | 25,35 | -0,29% | - |
| 22.04.2026 | 28,31 | 28,37 | 24,63 | 25,43 | -10,29% | 234,00 |
| 21.04.2026 | 28,98 | 29,03 | 28,29 | 28,34 | -1,92% | - |
| 20.04.2026 | 29,21 | 29,21 | 28,83 | 28,90 | -0,93% | - |
| 17.04.2026 | 28,80 | 29,61 | 28,80 | 29,17 | 1,37% | - |
| 16.04.2026 | 28,15 | 29,09 | 28,00 | 28,77 | 2,49% | - |
| 15.04.2026 | 27,73 | 28,14 | 27,65 | 28,07 | 1,23% | - |
| 14.04.2026 | 27,28 | 27,84 | 27,21 | 27,73 | 1,78% | - |
| 13.04.2026 | 27,03 | 27,27 | 26,59 | 27,25 | 0,20% | - |
| 10.04.2026 | 27,06 | 27,42 | 26,89 | 27,19 | 0,57% | - |
| 09.04.2026 | 27,32 | 27,37 | 26,80 | 27,04 | -0,97% | - |
| 08.04.2026 | 26,68 | 27,78 | 26,68 | 27,30 | 3,04% | 1,00 |
| 07.04.2026 | 26,45 | 26,85 | 26,27 | 26,50 | 0,17% | - |
| 02.04.2026 | 26,39 | 26,56 | 25,78 | 26,45 | 0,49% | - |
| 01.04.2026 | 26,13 | 26,50 | 26,02 | 26,32 | 0,84% | - |
| 31.03.2026 | 26,31 | 26,80 | 25,30 | 26,10 | -0,95% | 20,00 |
| 30.03.2026 | 25,89 | 26,53 | 25,86 | 26,35 | 1,42% | - |
| 27.03.2026 | 26,52 | 26,68 | 25,96 | 25,98 | -2,00% | - |
| 26.03.2026 | 26,26 | 26,77 | 26,16 | 26,51 | 0,49% | - |
| 25.03.2026 | 26,32 | 26,53 | 26,11 | 26,38 | 0,34% | 30,00 |
| 24.03.2026 | 25,98 | 26,35 | 25,76 | 26,29 | 0,73% | - |
| 23.03.2026 | 26,20 | 26,69 | 25,73 | 26,10 | -0,68% | - |
| 20.03.2026 | 26,93 | 27,03 | 26,13 | 26,28 | -2,41% | - |
| 19.03.2026 | 26,92 | 27,15 | 26,61 | 26,93 | 0,15% | 30,00 |
| 18.03.2026 | 27,67 | 27,97 | 26,89 | 26,89 | -2,89% | - |
| 17.03.2026 | 27,60 | 27,89 | 27,31 | 27,69 | -0,11% | - |
| 16.03.2026 | 28,18 | 28,37 | 27,51 | 27,72 | -1,39% | 1,00 |
| 13.03.2026 | 28,15 | 28,52 | 27,96 | 28,11 | -0,14% | - |
| 12.03.2026 | 28,15 | 28,66 | 28,03 | 28,15 | -0,67% | - |
| 11.03.2026 | 28,29 | 28,42 | 28,11 | 28,34 | 0,11% | - |