29,600€
Echtzeit-Aktienkurs VAN DE VELDE (NACH AUFT.)
Bid:
Ask:
Aktienkurse zur VAN DE VELDE (NACH AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,50 | 29,65 | 29,40 | 29,60 | 0,00% | - |
| 11.11.2026 | 29,20 | 29,70 | 29,20 | 29,60 | 0,00% | - |
| 10.11.2026 | 29,50 | 29,70 | 29,30 | 29,60 | 0,34% | - |
| 09.11.2026 | 29,10 | 29,50 | 29,10 | 29,50 | 0,34% | - |
| 06.11.2026 | 29,10 | 29,40 | 29,10 | 29,40 | -0,34% | 128,00 |
| 05.11.2026 | 29,00 | 29,60 | 29,00 | 29,50 | 0,34% | - |
| 04.11.2026 | 29,30 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 03.11.2026 | 29,00 | 29,50 | 29,00 | 29,30 | 0,00% | - |
| 02.11.2026 | 29,00 | 29,45 | 29,00 | 29,30 | 0,34% | - |
| 30.10.2026 | 29,00 | 29,25 | 29,00 | 29,20 | -0,34% | - |
| 29.10.2026 | 29,00 | 29,35 | 29,00 | 29,30 | -0,34% | 13,00 |
| 28.10.2026 | 29,00 | 29,45 | 29,00 | 29,40 | 0,00% | - |
| 27.10.2026 | 29,00 | 29,45 | 29,00 | 29,40 | 0,00% | - |
| 26.10.2026 | 29,30 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 23.10.2026 | 29,50 | 29,50 | 29,25 | 29,30 | 0,51% | - |
| 22.10.2026 | 29,60 | 29,60 | 29,10 | 29,15 | -0,17% | - |
| 21.10.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | - |
| 20.10.2026 | 29,60 | 29,60 | 29,15 | 29,40 | 0,34% | - |
| 19.10.2026 | 29,70 | 29,70 | 29,25 | 29,30 | 0,00% | - |
| 16.10.2026 | 29,70 | 29,70 | 29,30 | 29,30 | -0,34% | - |
| 15.10.2026 | 29,70 | 29,70 | 29,40 | 29,40 | 0,34% | - |
| 14.10.2026 | 29,70 | 29,70 | 29,30 | 29,30 | -0,68% | - |
| 13.10.2026 | 29,50 | 29,55 | 29,30 | 29,50 | 0,68% | - |
| 12.10.2026 | 29,80 | 29,80 | 29,30 | 29,30 | -0,34% | - |
| 09.10.2026 | 29,30 | 29,60 | 29,30 | 29,40 | -0,34% | 11,00 |
| 08.10.2026 | 29,30 | 29,70 | 29,30 | 29,50 | -0,34% | - |
| 07.10.2026 | 29,50 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 06.10.2026 | 29,50 | 29,75 | 29,50 | 29,60 | -0,34% | - |
| 05.10.2026 | 29,40 | 29,85 | 29,40 | 29,70 | 0,00% | - |
| 02.10.2026 | 29,70 | 29,95 | 29,70 | 29,70 | -0,67% | - |
| 01.10.2026 | 30,00 | 30,05 | 29,90 | 29,90 | -0,33% | - |
| 30.09.2026 | 29,80 | 30,15 | 29,80 | 30,00 | 0,67% | - |
| 29.09.2026 | 29,80 | 29,95 | 29,80 | 29,80 | 0,00% | - |
| 28.09.2026 | 29,80 | 29,95 | 29,80 | 29,80 | 0,00% | - |
| 25.09.2026 | 29,80 | 29,95 | 29,80 | 29,80 | -0,67% | - |
| 24.09.2026 | 30,00 | 30,05 | 29,85 | 30,00 | 0,00% | - |
| 23.09.2026 | 29,70 | 30,25 | 29,70 | 30,00 | 0,00% | - |
| 22.09.2026 | 29,70 | 30,05 | 29,70 | 30,00 | 1,01% | - |
| 21.09.2026 | 29,90 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 18.09.2026 | 29,90 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 17.09.2026 | 29,90 | 30,05 | 29,90 | 29,90 | -0,33% | 36,00 |
| 16.09.2026 | 29,90 | 30,05 | 29,90 | 30,00 | -0,33% | - |
| 15.09.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 0,33% | - |
| 14.09.2026 | 29,95 | 30,05 | 29,95 | 30,00 | 0,33% | - |
| 11.09.2026 | 29,80 | 30,10 | 29,80 | 29,90 | -0,66% | - |
| 10.09.2026 | 29,70 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 09.09.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 0,00% | - |
| 08.09.2026 | 30,30 | 30,30 | 29,95 | 30,10 | 0,33% | - |
| 07.09.2026 | 30,30 | 30,30 | 30,00 | 30,00 | 0,00% | - |
| 04.09.2026 | 30,30 | 30,30 | 29,90 | 30,00 | -0,33% | - |
| 03.09.2026 | 30,10 | 30,40 | 29,90 | 30,10 | -1,31% | 14,00 |
| 02.09.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 01.09.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,66% | - |
| 31.08.2026 | 30,40 | 30,45 | 30,30 | 30,30 | -0,98% | - |
| 28.08.2026 | 30,30 | 30,65 | 30,30 | 30,60 | -0,33% | - |
| 27.08.2026 | 30,00 | 30,70 | 30,00 | 30,70 | 0,99% | - |
| 26.08.2026 | 29,80 | 30,60 | 29,80 | 30,40 | 2,01% | - |
| 25.08.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 1,02% | - |
| 24.08.2026 | 29,40 | 29,70 | 29,40 | 29,50 | -0,67% | - |
| 21.08.2026 | 29,40 | 29,70 | 29,40 | 29,70 | 0,68% | - |
| 20.08.2026 | 29,60 | 29,60 | 29,50 | 29,50 | -0,34% | - |
| 19.08.2026 | 29,40 | 29,70 | 29,40 | 29,60 | -9,48% | - |
| 05.05.2026 | 32,50 | 32,75 | 32,30 | 32,70 | 0,93% | - |
| 04.05.2026 | 32,90 | 32,95 | 32,30 | 32,40 | -1,22% | 568,00 |
| 30.04.2026 | 32,40 | 32,80 | 32,30 | 32,80 | 0,61% | - |
| 29.04.2026 | 32,60 | 32,85 | 32,35 | 32,60 | 0,00% | - |
| 28.04.2026 | 32,60 | 32,70 | 32,25 | 32,60 | -0,31% | 340,00 |
| 27.04.2026 | 32,50 | 32,70 | 32,30 | 32,70 | 0,31% | - |
| 24.04.2026 | 32,50 | 32,70 | 32,35 | 32,60 | 0,62% | - |
| 23.04.2026 | 32,30 | 32,50 | 32,10 | 32,40 | 0,31% | - |
| 22.04.2026 | 32,50 | 32,50 | 32,20 | 32,30 | 0,16% | - |
| 21.04.2026 | 32,40 | 32,60 | 32,25 | 32,25 | -0,77% | 29,00 |
| 20.04.2026 | 32,05 | 32,70 | 31,95 | 32,50 | 0,62% | - |
| 17.04.2026 | 31,70 | 32,60 | 31,70 | 32,30 | 0,62% | - |
| 16.04.2026 | 31,80 | 32,20 | 31,60 | 32,10 | 0,94% | - |
| 15.04.2026 | 30,90 | 31,95 | 30,90 | 31,80 | 1,27% | - |
| 14.04.2026 | 31,40 | 31,55 | 31,05 | 31,40 | 0,00% | - |
| 13.04.2026 | 31,50 | 31,60 | 31,05 | 31,40 | -1,26% | - |
| 10.04.2026 | 31,90 | 32,10 | 31,70 | 31,80 | -0,31% | - |
| 09.04.2026 | 31,40 | 32,00 | 31,10 | 31,90 | 0,95% | - |
| 08.04.2026 | 31,65 | 31,80 | 30,60 | 31,60 | 2,27% | - |
| 07.04.2026 | 30,40 | 31,05 | 30,25 | 30,90 | 1,64% | - |
| 02.04.2026 | 30,25 | 30,70 | 30,18 | 30,40 | -1,14% | - |
| 01.04.2026 | 30,90 | 31,00 | 30,65 | 30,75 | 0,16% | - |
| 31.03.2026 | 30,00 | 30,75 | 29,73 | 30,70 | 3,19% | - |
| 30.03.2026 | 29,90 | 30,05 | 29,58 | 29,75 | -0,34% | - |
| 27.03.2026 | 30,15 | 30,20 | 29,85 | 29,85 | -0,83% | - |
| 26.03.2026 | 30,40 | 30,50 | 30,00 | 30,10 | -1,31% | - |
| 25.03.2026 | 30,35 | 30,65 | 30,10 | 30,50 | 0,49% | - |
| 24.03.2026 | 29,70 | 30,40 | 29,70 | 30,35 | 1,51% | - |
| 23.03.2026 | 29,28 | 30,05 | 29,18 | 29,90 | 1,18% | 432,00 |
| 20.03.2026 | 29,75 | 29,85 | 29,38 | 29,55 | -0,67% | - |
| 19.03.2026 | 29,70 | 30,08 | 29,50 | 29,75 | 0,00% | - |
| 18.03.2026 | 30,30 | 30,30 | 29,75 | 29,75 | -1,16% | - |
| 17.03.2026 | 30,05 | 30,40 | 29,98 | 30,10 | -0,50% | - |
| 16.03.2026 | 30,00 | 30,35 | 29,93 | 30,25 | 1,17% | 700,00 |
| 13.03.2026 | 30,20 | 30,70 | 29,90 | 29,90 | -0,99% | - |
| 12.03.2026 | 30,40 | 30,88 | 30,20 | 30,20 | -1,31% | 280,00 |
| 11.03.2026 | 30,45 | 30,73 | 30,25 | 30,60 | 0,66% | - |
| 10.03.2026 | 31,05 | 31,25 | 30,33 | 30,40 | -2,41% | - |