27,510€
0,11%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 27,40 | 27,64 | 27,19 | 27,57 | 0,62% | - |
| 18.02.2026 | 27,36 | 27,55 | 27,16 | 27,40 | 0,33% | - |
| 17.02.2026 | 26,98 | 27,36 | 26,92 | 27,31 | 0,81% | - |
| 16.02.2026 | 27,22 | 27,39 | 27,00 | 27,09 | -0,40% | - |
| 13.02.2026 | 26,99 | 27,31 | 26,81 | 27,20 | 1,04% | - |
| 12.02.2026 | 27,74 | 27,80 | 26,92 | 26,92 | -2,82% | - |
| 11.02.2026 | 28,26 | 28,28 | 27,54 | 27,70 | -1,91% | - |
| 10.02.2026 | 28,36 | 28,44 | 27,99 | 28,24 | -0,49% | - |
| 09.02.2026 | 28,08 | 28,40 | 27,95 | 28,38 | 1,21% | - |
| 06.02.2026 | 28,14 | 28,16 | 27,71 | 28,04 | -0,28% | - |
| 05.02.2026 | 27,60 | 28,28 | 27,57 | 28,12 | 2,11% | - |
| 04.02.2026 | 26,88 | 27,64 | 26,86 | 27,54 | 3,07% | - |
| 03.02.2026 | 27,62 | 27,70 | 26,64 | 26,72 | -3,01% | - |
| 02.02.2026 | 26,76 | 27,67 | 26,70 | 27,55 | 1,92% | - |
| 30.01.2026 | 27,12 | 27,16 | 26,93 | 27,03 | -0,70% | - |
| 29.01.2026 | 27,34 | 27,45 | 26,99 | 27,22 | -0,18% | - |
| 28.01.2026 | 27,62 | 27,64 | 27,20 | 27,27 | -0,40% | - |
| 27.01.2026 | 27,50 | 27,81 | 27,35 | 27,38 | -0,11% | - |
| 26.01.2026 | 27,28 | 27,46 | 27,21 | 27,41 | 0,62% | - |
| 23.01.2026 | 27,26 | 27,36 | 27,05 | 27,24 | 0,07% | - |
| 22.01.2026 | 27,39 | 27,45 | 27,13 | 27,22 | -0,55% | - |
| 21.01.2026 | 26,98 | 27,49 | 26,76 | 27,37 | 1,71% | - |
| 20.01.2026 | 26,94 | 27,13 | 26,85 | 26,91 | -0,19% | - |
| 19.01.2026 | 26,76 | 27,21 | 26,70 | 26,96 | -1,03% | - |
| 16.01.2026 | 27,43 | 27,47 | 27,05 | 27,24 | -0,47% | - |
| 15.01.2026 | 27,17 | 27,47 | 26,87 | 27,37 | 1,18% | - |
| 14.01.2026 | 27,14 | 27,50 | 26,93 | 27,05 | -0,37% | - |
| 13.01.2026 | 27,10 | 27,53 | 27,07 | 27,15 | 0,15% | - |
| 12.01.2026 | 27,72 | 27,73 | 26,94 | 27,11 | -2,06% | - |
| 09.01.2026 | 27,34 | 27,76 | 27,32 | 27,68 | 0,47% | - |
| 08.01.2026 | 27,53 | 27,59 | 27,15 | 27,55 | -0,04% | - |
| 07.01.2026 | 27,18 | 27,67 | 27,18 | 27,56 | 1,55% | - |
| 06.01.2026 | 27,65 | 27,65 | 26,87 | 27,14 | -1,38% | - |
| 05.01.2026 | 27,00 | 27,68 | 26,82 | 27,52 | 2,38% | - |
| 02.01.2026 | 27,20 | 27,25 | 26,55 | 26,88 | -0,30% | 3.400,00 |
| 30.12.2025 | 27,13 | 27,15 | 26,96 | 26,96 | -0,15% | - |
| 29.12.2025 | 27,32 | 27,34 | 27,00 | 27,00 | -0,30% | - |
| 23.12.2025 | 27,25 | 27,32 | 27,07 | 27,08 | -0,55% | - |
| 22.12.2025 | 27,15 | 27,27 | 27,01 | 27,23 | 0,15% | - |
| 19.12.2025 | 27,02 | 27,32 | 26,95 | 27,19 | 0,82% | - |
| 18.12.2025 | 26,52 | 27,08 | 26,50 | 26,97 | 1,89% | - |
| 17.12.2025 | 26,72 | 26,89 | 26,26 | 26,47 | -0,53% | - |
| 16.12.2025 | 26,10 | 26,72 | 26,06 | 26,61 | 1,60% | - |
| 15.12.2025 | 26,06 | 26,35 | 25,96 | 26,19 | 0,92% | - |
| 12.12.2025 | 26,11 | 26,25 | 25,85 | 25,95 | -0,42% | - |
| 11.12.2025 | 25,84 | 26,12 | 25,77 | 26,06 | 1,01% | - |
| 10.12.2025 | 25,56 | 25,83 | 25,36 | 25,80 | 1,49% | - |
| 09.12.2025 | 26,36 | 26,41 | 25,42 | 25,42 | -3,42% | - |
| 08.12.2025 | 26,66 | 26,68 | 26,29 | 26,32 | -0,75% | - |
| 05.12.2025 | 26,85 | 26,89 | 26,52 | 26,52 | -0,97% | - |
| 04.12.2025 | 26,46 | 27,00 | 26,41 | 26,78 | 1,67% | - |
| 03.12.2025 | 26,58 | 26,71 | 26,34 | 26,34 | -0,15% | - |
| 02.12.2025 | 26,81 | 26,97 | 26,33 | 26,38 | -0,98% | - |
| 01.12.2025 | 27,45 | 27,45 | 26,56 | 26,64 | -2,70% | - |
| 28.11.2025 | 27,26 | 27,64 | 27,21 | 27,38 | 0,88% | - |
| 27.11.2025 | 27,10 | 27,32 | 27,02 | 27,14 | 0,37% | - |
| 26.11.2025 | 27,22 | 27,25 | 26,95 | 27,04 | 0,22% | - |
| 25.11.2025 | 27,14 | 27,29 | 26,80 | 26,98 | 0,07% | - |
| 24.11.2025 | 27,22 | 27,35 | 26,86 | 26,96 | 0,90% | - |
| 21.11.2025 | 26,84 | 27,25 | 26,60 | 26,72 | -2,34% | - |
| 20.11.2025 | 27,64 | 27,72 | 26,77 | 27,36 | -0,58% | - |
| 19.11.2025 | 27,46 | 27,60 | 27,25 | 27,52 | -0,11% | - |
| 18.11.2025 | 27,59 | 27,77 | 27,41 | 27,55 | -1,33% | - |
| 17.11.2025 | 28,09 | 28,23 | 27,71 | 27,92 | 0,07% | - |
| 14.11.2025 | 28,15 | 28,17 | 27,87 | 27,90 | -0,78% | - |
| 13.11.2025 | 28,41 | 28,53 | 28,05 | 28,12 | -0,28% | - |
| 12.11.2025 | 28,42 | 28,50 | 28,20 | 28,20 | -0,07% | - |
| 11.11.2025 | 28,10 | 28,51 | 27,98 | 28,22 | 0,93% | - |
| 10.11.2025 | 27,86 | 28,23 | 27,86 | 27,96 | 1,38% | - |
| 07.11.2025 | 28,38 | 28,44 | 27,55 | 27,58 | -2,20% | - |
| 06.11.2025 | 28,75 | 28,79 | 28,18 | 28,20 | -1,74% | - |
| 05.11.2025 | 28,67 | 28,89 | 28,59 | 28,70 | 1,49% | - |
| 04.11.2025 | 28,30 | 28,84 | 28,18 | 28,28 | -0,49% | - |
| 03.11.2025 | 28,55 | 28,67 | 28,41 | 28,42 | 0,28% | - |
| 31.10.2025 | 28,19 | 28,55 | 28,17 | 28,34 | -0,28% | - |
| 30.10.2025 | 28,43 | 28,53 | 28,16 | 28,42 | -0,14% | - |
| 29.10.2025 | 28,76 | 28,79 | 28,30 | 28,46 | -0,70% | - |
| 28.10.2025 | 28,68 | 28,87 | 28,63 | 28,66 | -0,28% | - |
| 27.10.2025 | 28,85 | 28,89 | 28,65 | 28,74 | 0,77% | - |
| 24.10.2025 | 28,75 | 28,96 | 28,44 | 28,52 | 0,71% | - |
| 23.10.2025 | 28,00 | 28,74 | 27,92 | 28,32 | 1,80% | - |
| 22.10.2025 | 27,67 | 28,01 | 27,62 | 27,82 | 1,09% | - |
| 21.10.2025 | 27,42 | 27,83 | 27,36 | 27,52 | 0,95% | - |
| 20.10.2025 | 27,54 | 27,56 | 27,20 | 27,26 | -0,22% | - |
| 17.10.2025 | 27,08 | 27,51 | 26,98 | 27,32 | 0,52% | - |
| 16.10.2025 | 27,13 | 27,39 | 27,06 | 27,18 | 0,30% | - |
| 15.10.2025 | 26,98 | 27,28 | 26,93 | 27,10 | 1,50% | - |
| 14.10.2025 | 26,97 | 27,01 | 26,45 | 26,70 | -1,11% | - |
| 13.10.2025 | 27,20 | 27,43 | 26,92 | 27,00 | -1,10% | - |
| 10.10.2025 | 27,37 | 27,56 | 27,05 | 27,30 | -0,07% | - |
| 09.10.2025 | 27,33 | 27,55 | 27,23 | 27,32 | 0,44% | - |
| 08.10.2025 | 27,08 | 27,35 | 27,03 | 27,20 | 0,44% | - |
| 07.10.2025 | 27,04 | 27,60 | 27,01 | 27,08 | 0,37% | 5.550,00 |
| 06.10.2025 | 27,31 | 27,33 | 26,86 | 26,98 | -0,59% | - |
| 03.10.2025 | 27,12 | 27,39 | 27,03 | 27,14 | 0,82% | - |
| 02.10.2025 | 27,06 | 27,11 | 26,81 | 26,92 | 0,37% | - |
| 01.10.2025 | 26,64 | 27,07 | 26,56 | 26,82 | 1,67% | - |
| 30.09.2025 | 26,32 | 26,72 | 26,16 | 26,38 | 1,31% | - |
| 29.09.2025 | 25,96 | 26,33 | 25,90 | 26,04 | 0,70% | - |
| 26.09.2025 | 25,85 | 25,96 | 25,76 | 25,86 | 1,17% | - |