25,680€
1,02%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 25,56 | 25,79 | 25,36 | 25,73 | 1,22% | - |
| 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% | - |
| 25.09.2025 | 25,74 | 25,83 | 25,39 | 25,56 | -0,70% | - |
| 24.09.2025 | 25,75 | 25,87 | 25,64 | 25,74 | -0,46% | - |
| 23.09.2025 | 25,90 | 26,06 | 25,75 | 25,86 | 0,62% | - |
| 22.09.2025 | 25,84 | 25,98 | 25,57 | 25,70 | -0,70% | - |
| 19.09.2025 | 25,80 | 25,99 | 25,58 | 25,88 | 0,31% | - |
| 18.09.2025 | 25,84 | 26,02 | 25,76 | 25,80 | -0,77% | - |
| 17.09.2025 | 26,06 | 26,20 | 25,75 | 26,00 | 1,01% | - |
| 16.09.2025 | 26,06 | 26,27 | 25,74 | 25,74 | 1,34% | - |
| 15.09.2025 | 26,94 | 27,03 | 25,40 | 25,40 | -4,15% | 300,00 |
| 12.09.2025 | 26,58 | 26,93 | 26,43 | 26,50 | -0,23% | - |
| 11.09.2025 | 26,44 | 26,70 | 26,44 | 26,56 | 0,15% | - |
| 10.09.2025 | 26,44 | 26,78 | 26,37 | 26,52 | 0,65% | - |
| 09.09.2025 | 26,56 | 26,83 | 26,35 | 26,35 | 0,04% | - |
| 08.09.2025 | 26,47 | 26,56 | 26,30 | 26,34 | 0,30% | - |
| 05.09.2025 | 26,16 | 26,57 | 26,04 | 26,26 | 0,50% | - |
| 04.09.2025 | 25,81 | 26,15 | 25,77 | 26,13 | 2,07% | - |
| 03.09.2025 | 25,67 | 25,85 | 25,52 | 25,60 | 0,16% | - |
| 02.09.2025 | 25,58 | 25,74 | 25,38 | 25,56 | 0,16% | - |
| 01.09.2025 | 25,84 | 25,88 | 25,52 | 25,52 | -0,85% | - |
| 29.08.2025 | 25,90 | 26,04 | 25,70 | 25,74 | -0,77% | - |
| 28.08.2025 | 26,09 | 26,23 | 25,85 | 25,94 | -0,57% | - |
| 27.08.2025 | 26,24 | 26,24 | 26,01 | 26,09 | -0,53% | - |
| 26.08.2025 | 26,46 | 26,56 | 26,02 | 26,23 | -1,13% | - |
| 25.08.2025 | 27,18 | 27,18 | 26,53 | 26,53 | -2,46% | - |
| 22.08.2025 | 26,98 | 27,22 | 26,92 | 27,20 | 0,70% | - |
| 21.08.2025 | 27,46 | 27,48 | 26,96 | 27,01 | -1,78% | - |
| 20.08.2025 | 26,82 | 27,51 | 26,78 | 27,50 | 2,34% | - |
| 19.08.2025 | 26,71 | 27,01 | 26,69 | 26,87 | 0,52% | - |
| 18.08.2025 | 26,87 | 26,90 | 26,62 | 26,73 | -0,45% | - |
| 15.08.2025 | 26,96 | 27,03 | 26,79 | 26,85 | -0,30% | - |
| 14.08.2025 | 26,66 | 26,95 | 26,61 | 26,93 | 0,60% | - |
| 13.08.2025 | 26,75 | 26,79 | 26,57 | 26,77 | 0,60% | - |
| 12.08.2025 | 26,66 | 26,76 | 26,53 | 26,61 | 0,08% | - |
| 11.08.2025 | 26,74 | 26,83 | 26,55 | 26,59 | -0,52% | - |
| 08.08.2025 | 26,99 | 27,03 | 26,57 | 26,73 | -0,82% | - |
| 07.08.2025 | 26,78 | 27,11 | 26,68 | 26,95 | 1,20% | - |
| 06.08.2025 | 26,99 | 26,99 | 26,57 | 26,63 | -0,82% | - |
| 05.08.2025 | 26,76 | 26,93 | 26,65 | 26,85 | 0,60% | - |
| 04.08.2025 | 26,66 | 26,73 | 26,34 | 26,69 | 0,76% | - |
| 01.08.2025 | 26,87 | 26,90 | 26,39 | 26,49 | -1,89% | - |
| 31.07.2025 | 27,08 | 27,26 | 26,89 | 27,00 | -0,11% | - |
| 30.07.2025 | 27,16 | 27,40 | 26,93 | 27,03 | -0,37% | - |
| 29.07.2025 | 27,41 | 27,43 | 27,05 | 27,13 | -0,70% | - |
| 28.07.2025 | 28,00 | 28,08 | 27,25 | 27,32 | -1,62% | - |
| 25.07.2025 | 28,06 | 28,43 | 27,69 | 27,77 | -1,14% | - |
| 24.07.2025 | 28,12 | 28,14 | 27,85 | 28,09 | -0,21% | - |