25,890€
0,45%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 28,95 | 29,14 | 28,26 | 28,31 | -2,24% | - |
| 09.03.2026 | 28,09 | 29,16 | 27,87 | 28,96 | 0,21% | - |
| 06.03.2026 | 28,96 | 29,21 | 28,51 | 28,90 | 0,56% | - |
| 05.03.2026 | 29,24 | 29,31 | 28,67 | 28,74 | -2,11% | - |
| 04.03.2026 | 28,66 | 29,41 | 28,25 | 29,36 | 2,12% | - |
| 03.03.2026 | 29,50 | 29,50 | 28,40 | 28,75 | -2,44% | - |
| 02.03.2026 | 28,98 | 29,62 | 28,61 | 29,47 | 0,89% | - |
| 27.02.2026 | 29,41 | 29,58 | 29,14 | 29,21 | -0,41% | - |
| 26.02.2026 | 28,71 | 29,37 | 28,49 | 29,33 | 2,12% | - |
| 25.02.2026 | 27,50 | 29,15 | 27,48 | 28,72 | 4,44% | 37,00 |
| 24.02.2026 | 27,41 | 27,79 | 27,11 | 27,50 | 0,55% | - |
| 23.02.2026 | 27,68 | 27,75 | 27,33 | 27,35 | -0,98% | - |
| 20.02.2026 | 27,58 | 27,73 | 27,32 | 27,62 | 0,25% | - |
| 19.02.2026 | 27,39 | 27,64 | 27,19 | 27,55 | 0,62% | - |
| 18.02.2026 | 27,35 | 27,55 | 27,13 | 27,38 | 0,22% | - |
| 17.02.2026 | 27,09 | 27,36 | 26,92 | 27,32 | 0,85% | 75,00 |
| 16.02.2026 | 27,20 | 27,39 | 27,00 | 27,09 | -0,11% | - |
| 13.02.2026 | 26,99 | 27,32 | 26,81 | 27,12 | 0,18% | - |
| 12.02.2026 | 27,77 | 27,80 | 26,93 | 27,07 | -2,42% | 2,00 |
| 11.02.2026 | 28,26 | 28,28 | 27,54 | 27,74 | -1,81% | - |
| 10.02.2026 | 28,36 | 28,44 | 27,99 | 28,25 | -0,53% | 9,00 |
| 09.02.2026 | 28,08 | 28,40 | 27,87 | 28,40 | 1,54% | - |
| 06.02.2026 | 28,13 | 28,17 | 27,71 | 27,97 | -0,53% | - |
| 05.02.2026 | 27,56 | 28,28 | 27,53 | 28,12 | 2,07% | - |
| 04.02.2026 | 26,81 | 27,64 | 26,81 | 27,55 | 3,11% | - |
| 03.02.2026 | 27,58 | 27,69 | 26,64 | 26,72 | -2,98% | - |
| 02.02.2026 | 26,90 | 27,67 | 26,70 | 27,54 | 1,70% | - |
| 30.01.2026 | 27,18 | 27,22 | 26,94 | 27,08 | -0,40% | - |
| 29.01.2026 | 27,27 | 27,45 | 26,99 | 27,19 | -0,37% | - |
| 28.01.2026 | 27,40 | 27,64 | 27,29 | 27,29 | -1,23% | - |
| 27.01.2026 | 27,45 | 27,63 | 27,37 | 27,63 | 0,66% | - |
| 26.01.2026 | 27,28 | 27,46 | 27,21 | 27,45 | 0,40% | - |
| 23.01.2026 | 27,30 | 27,36 | 27,04 | 27,34 | 0,22% | - |
| 22.01.2026 | 27,39 | 27,45 | 27,13 | 27,28 | -0,40% | - |
| 21.01.2026 | 26,95 | 27,49 | 26,76 | 27,39 | 1,78% | - |
| 20.01.2026 | 27,03 | 27,13 | 26,84 | 26,91 | -0,37% | 3,00 |
| 19.01.2026 | 27,23 | 27,23 | 26,70 | 27,01 | -0,52% | - |
| 16.01.2026 | 27,37 | 27,48 | 27,05 | 27,15 | -0,98% | - |
| 15.01.2026 | 27,03 | 27,47 | 26,87 | 27,42 | 1,59% | 12,00 |
| 14.01.2026 | 27,14 | 27,51 | 26,93 | 26,99 | -0,74% | - |
| 13.01.2026 | 27,09 | 27,55 | 27,06 | 27,19 | 0,52% | - |
| 12.01.2026 | 27,74 | 27,74 | 26,92 | 27,05 | -2,52% | 38,00 |
| 09.01.2026 | 27,55 | 27,76 | 27,34 | 27,75 | 0,87% | - |
| 08.01.2026 | 27,56 | 27,62 | 27,15 | 27,51 | 0,26% | 9,00 |
| 07.01.2026 | 27,23 | 27,55 | 27,20 | 27,44 | 0,77% | 209,00 |