28,840€
-2,44%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,26 | 29,35 | 28,64 | 28,93 | -2,13% | - |
| 27.02.2025 | 29,24 | 29,77 | 29,12 | 29,56 | 1,48% | - |
| 26.02.2025 | 30,46 | 30,47 | 29,06 | 29,13 | -4,55% | - |
| 25.02.2025 | 31,15 | 31,16 | 29,67 | 30,52 | -1,99% | - |
| 24.02.2025 | 30,97 | 31,32 | 30,87 | 31,14 | 1,24% | - |
| 21.02.2025 | 30,87 | 31,14 | 30,68 | 30,76 | -0,45% | - |
| 20.02.2025 | 30,88 | 30,97 | 30,67 | 30,90 | 0,72% | - |
| 19.02.2025 | 30,89 | 31,02 | 30,68 | 30,68 | -0,78% | - |
| 18.02.2025 | 31,05 | 31,21 | 30,88 | 30,92 | -0,51% | - |
| 17.02.2025 | 30,95 | 31,16 | 30,87 | 31,08 | 0,32% | - |
| 14.02.2025 | 30,45 | 31,06 | 30,43 | 30,98 | 1,91% | - |
| 13.02.2025 | 30,54 | 30,64 | 30,29 | 30,40 | -0,33% | - |
| 12.02.2025 | 30,22 | 30,52 | 30,06 | 30,50 | 0,93% | - |
| 11.02.2025 | 29,57 | 30,24 | 29,47 | 30,22 | 2,09% | - |
| 10.02.2025 | 29,19 | 29,61 | 29,18 | 29,60 | 1,65% | - |
| 07.02.2025 | 29,39 | 29,54 | 29,10 | 29,12 | -0,75% | - |
| 06.02.2025 | 29,88 | 29,92 | 29,28 | 29,34 | -1,68% | - |
| 05.02.2025 | 29,33 | 29,88 | 29,27 | 29,84 | 1,43% | - |
| 04.02.2025 | 29,31 | 29,57 | 29,18 | 29,42 | 0,68% | - |
| 03.02.2025 | 29,72 | 29,80 | 28,97 | 29,22 | -2,63% | - |
| 31.01.2025 | 30,03 | 30,27 | 29,94 | 30,01 | -0,23% | - |
| 30.01.2025 | 30,15 | 30,21 | 29,96 | 30,08 | 0,13% | - |
| 29.01.2025 | 29,77 | 30,10 | 29,66 | 30,04 | 0,87% | - |
| 28.01.2025 | 29,37 | 29,80 | 29,36 | 29,78 | 1,60% | - |
| 27.01.2025 | 28,88 | 29,46 | 28,61 | 29,31 | -1,64% | - |
| 24.01.2025 | 30,34 | 30,38 | 29,71 | 29,80 | -1,78% | - |
| 23.01.2025 | 30,19 | 30,34 | 29,92 | 30,34 | 0,73% | - |
| 22.01.2025 | 30,39 | 30,49 | 30,12 | 30,12 | -0,95% | - |
| 21.01.2025 | 30,02 | 30,42 | 29,95 | 30,41 | 1,03% | - |
| 20.01.2025 | 30,33 | 30,45 | 29,84 | 30,10 | -0,66% | - |
| 17.01.2025 | 30,21 | 30,53 | 30,03 | 30,30 | 0,53% | - |
| 16.01.2025 | 30,45 | 30,61 | 29,50 | 30,14 | -0,46% | - |
| 15.01.2025 | 31,59 | 32,99 | 30,16 | 30,28 | -1,72% | - |
| 14.01.2025 | 29,83 | 30,81 | 29,62 | 30,81 | 3,32% | - |
| 13.01.2025 | 29,74 | 29,87 | 29,31 | 29,82 | 0,07% | - |
| 10.01.2025 | 29,47 | 30,03 | 29,43 | 29,80 | 0,88% | - |
| 09.01.2025 | 28,66 | 29,61 | 28,56 | 29,54 | 2,78% | - |
| 08.01.2025 | 28,83 | 28,99 | 28,41 | 28,74 | -0,14% | - |
| 07.01.2025 | 28,85 | 29,09 | 28,73 | 28,78 | -0,35% | - |
| 06.01.2025 | 29,02 | 29,28 | 28,82 | 28,88 | -0,21% | - |
| 03.01.2025 | 28,98 | 29,08 | 28,79 | 28,94 | -0,03% | - |
| 02.01.2025 | 29,38 | 29,47 | 28,84 | 28,95 | -0,21% | - |
| 30.12.2024 | 28,87 | 29,05 | 28,83 | 29,01 | 0,17% | - |
| 27.12.2024 | 28,79 | 29,11 | 28,74 | 28,96 | -0,10% | - |
| 23.12.2024 | 29,14 | 29,15 | 28,74 | 28,99 | -0,45% | - |
| 20.12.2024 | 29,21 | 29,38 | 28,91 | 29,12 | -0,68% | - |
| 19.12.2024 | 29,64 | 29,76 | 28,38 | 29,32 | -1,15% | - |
| 18.12.2024 | 29,83 | 30,32 | 29,59 | 29,66 | -0,54% | - |
| 17.12.2024 | 29,93 | 30,04 | 29,63 | 29,82 | -0,60% | - |
| 16.12.2024 | 30,07 | 30,10 | 29,81 | 30,00 | -0,27% | - |
| 13.12.2024 | 30,09 | 30,32 | 30,00 | 30,08 | -0,13% | - |
| 12.12.2024 | 30,53 | 30,60 | 30,05 | 30,12 | -1,57% | - |
| 11.12.2024 | 29,65 | 30,69 | 29,46 | 30,60 | 3,24% | - |
| 10.12.2024 | 29,39 | 29,92 | 29,39 | 29,64 | 0,61% | - |
| 09.12.2024 | 29,59 | 29,77 | 29,28 | 29,46 | -0,54% | - |
| 06.12.2024 | 29,43 | 29,66 | 29,31 | 29,62 | 0,47% | - |
| 05.12.2024 | 29,31 | 29,77 | 29,27 | 29,48 | 0,55% | - |
| 04.12.2024 | 28,99 | 29,43 | 28,77 | 29,32 | 1,14% | - |
| 03.12.2024 | 28,83 | 29,07 | 28,67 | 28,99 | 0,45% | - |
| 02.12.2024 | 28,55 | 28,91 | 28,49 | 28,86 | 0,38% | - |
| 29.11.2024 | 28,51 | 28,85 | 28,43 | 28,75 | 0,52% | - |
| 28.11.2024 | 28,58 | 28,76 | 28,41 | 28,60 | 0,53% | - |
| 27.11.2024 | 28,72 | 28,82 | 28,25 | 28,45 | -1,08% | - |
| 26.11.2024 | 28,14 | 28,83 | 28,12 | 28,76 | 1,88% | - |
| 25.11.2024 | 28,45 | 28,52 | 28,23 | 28,23 | -0,39% | - |
| 22.11.2024 | 28,02 | 28,38 | 27,90 | 28,34 | 1,03% | - |
| 21.11.2024 | 28,06 | 28,09 | 27,72 | 28,05 | -0,04% | - |
| 20.11.2024 | 28,19 | 28,60 | 27,66 | 28,06 | 0,07% | - |
| 19.11.2024 | 28,21 | 28,44 | 27,91 | 28,04 | -0,71% | - |
| 18.11.2024 | 27,92 | 28,34 | 27,84 | 28,24 | 1,40% | - |
| 15.11.2024 | 28,16 | 28,36 | 27,74 | 27,85 | -1,45% | - |
| 14.11.2024 | 28,19 | 28,52 | 28,17 | 28,26 | -0,11% | - |
| 13.11.2024 | 28,31 | 28,52 | 28,01 | 28,29 | -0,77% | - |
| 12.11.2024 | 28,67 | 28,90 | 28,37 | 28,51 | -1,42% | - |
| 11.11.2024 | 29,09 | 29,26 | 28,87 | 28,92 | -0,48% | - |
| 08.11.2024 | 29,03 | 29,12 | 28,80 | 29,06 | 0,35% | 150,00 |
| 07.11.2024 | 28,85 | 29,00 | 28,65 | 28,96 | 0,56% | - |
| 06.11.2024 | 29,73 | 29,97 | 28,55 | 28,80 | -2,96% | - |
| 05.11.2024 | 29,34 | 29,79 | 29,29 | 29,68 | 1,44% | - |
| 04.11.2024 | 29,37 | 29,43 | 29,20 | 29,26 | 0,00% | - |
| 01.11.2024 | 29,04 | 29,43 | 29,01 | 29,26 | 0,65% | - |
| 31.10.2024 | 29,16 | 29,16 | 28,96 | 29,07 | -0,75% | - |
| 30.10.2024 | 29,21 | 29,36 | 29,06 | 29,29 | 0,14% | - |
| 29.10.2024 | 29,65 | 29,71 | 29,20 | 29,25 | -1,05% | - |
| 28.10.2024 | 29,35 | 29,65 | 29,27 | 29,56 | 1,27% | - |
| 25.10.2024 | 29,07 | 29,30 | 28,91 | 29,19 | 0,34% | - |
| 24.10.2024 | 29,97 | 30,11 | 29,04 | 29,09 | -1,09% | - |
| 23.10.2024 | 29,64 | 29,83 | 29,33 | 29,41 | -0,74% | - |
| 22.10.2024 | 29,87 | 29,90 | 29,47 | 29,63 | -0,90% | - |
| 21.10.2024 | 30,29 | 30,29 | 29,79 | 29,90 | -1,52% | - |
| 18.10.2024 | 30,50 | 30,55 | 30,29 | 30,36 | -0,46% | - |
| 17.10.2024 | 30,29 | 30,55 | 30,26 | 30,50 | 0,56% | - |
| 16.10.2024 | 30,29 | 30,43 | 30,12 | 30,33 | 0,10% | - |
| 15.10.2024 | 30,15 | 30,59 | 30,15 | 30,30 | 0,40% | - |
| 14.10.2024 | 29,52 | 30,27 | 29,49 | 30,18 | 1,72% | - |
| 11.10.2024 | 29,05 | 29,69 | 29,02 | 29,67 | 1,89% | - |
| 10.10.2024 | 29,33 | 29,38 | 29,03 | 29,12 | -0,92% | - |
| 09.10.2024 | 29,25 | 29,42 | 29,17 | 29,39 | 0,44% | - |
| 08.10.2024 | 28,67 | 29,37 | 28,54 | 29,26 | 2,13% | - |
| 07.10.2024 | 29,08 | 29,11 | 28,59 | 28,65 | -1,10% | - |