27,600€
-0,93%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 28,08 | 28,15 | 27,75 | 28,15 | 1,30% | - |
| 22.07.2025 | 27,75 | 27,83 | 27,55 | 27,79 | -0,07% | - |
| 21.07.2025 | 27,86 | 28,05 | 27,69 | 27,81 | -0,14% | - |
| 18.07.2025 | 27,87 | 28,09 | 27,80 | 27,85 | 0,22% | - |
| 17.07.2025 | 28,18 | 28,24 | 27,71 | 27,79 | -1,21% | - |
| 16.07.2025 | 27,76 | 28,16 | 27,69 | 28,13 | 1,11% | - |
| 15.07.2025 | 28,05 | 28,15 | 27,78 | 27,82 | -0,61% | - |
| 14.07.2025 | 27,80 | 28,02 | 27,74 | 27,99 | -0,14% | - |
| 11.07.2025 | 28,09 | 28,29 | 27,95 | 28,03 | -0,53% | - |
| 10.07.2025 | 27,94 | 28,23 | 27,90 | 28,18 | 0,64% | - |
| 09.07.2025 | 28,05 | 28,19 | 27,87 | 28,00 | -0,25% | - |
| 08.07.2025 | 28,17 | 28,24 | 27,66 | 28,07 | -0,18% | 1.200,00 |
| 07.07.2025 | 27,94 | 28,20 | 27,94 | 28,12 | 0,82% | - |
| 04.07.2025 | 27,95 | 28,06 | 27,76 | 27,89 | -0,64% | - |
| 03.07.2025 | 28,04 | 28,18 | 27,97 | 28,07 | 0,14% | - |
| 02.07.2025 | 28,10 | 28,27 | 27,89 | 28,03 | 0,11% | - |
| 01.07.2025 | 28,71 | 28,74 | 27,75 | 28,00 | -3,45% | - |
| 30.06.2025 | 29,46 | 29,60 | 28,92 | 29,00 | -1,56% | - |
| 27.06.2025 | 28,83 | 29,52 | 28,82 | 29,46 | 2,29% | - |
| 26.06.2025 | 28,46 | 28,81 | 28,26 | 28,80 | 1,34% | - |
| 25.06.2025 | 28,70 | 28,81 | 28,38 | 28,42 | -0,98% | - |
| 24.06.2025 | 28,91 | 29,07 | 28,59 | 28,70 | -0,31% | - |
| 23.06.2025 | 28,37 | 28,80 | 28,32 | 28,79 | 1,30% | - |
| 20.06.2025 | 28,81 | 28,98 | 28,33 | 28,42 | -1,18% | - |
| 19.06.2025 | 28,44 | 28,88 | 28,38 | 28,76 | 0,45% | - |
| 18.06.2025 | 28,97 | 29,07 | 28,57 | 28,63 | -0,87% | - |
| 17.06.2025 | 29,07 | 29,15 | 28,71 | 28,88 | -1,03% | - |
| 16.06.2025 | 29,17 | 29,38 | 29,11 | 29,18 | 0,24% | - |
| 13.06.2025 | 28,90 | 29,28 | 28,88 | 29,11 | -1,05% | - |
| 12.06.2025 | 29,19 | 29,52 | 29,15 | 29,42 | 0,27% | - |
| 11.06.2025 | 29,71 | 29,83 | 29,29 | 29,34 | -1,41% | - |
| 10.06.2025 | 29,92 | 30,12 | 29,71 | 29,76 | -0,60% | - |
| 09.06.2025 | 30,09 | 30,15 | 29,91 | 29,94 | -0,60% | - |
| 06.06.2025 | 29,98 | 30,12 | 29,71 | 30,12 | 0,74% | - |
| 05.06.2025 | 30,23 | 30,36 | 29,82 | 29,90 | -1,12% | - |
| 04.06.2025 | 30,13 | 30,35 | 29,96 | 30,24 | 0,60% | - |
| 03.06.2025 | 30,13 | 30,17 | 29,87 | 30,06 | -0,66% | - |
| 02.06.2025 | 30,15 | 30,26 | 29,85 | 30,26 | 0,50% | - |
| 30.05.2025 | 30,20 | 30,39 | 30,07 | 30,11 | -0,17% | - |
| 29.05.2025 | 30,28 | 30,31 | 29,91 | 30,16 | 0,17% | - |
| 28.05.2025 | 30,12 | 30,38 | 30,06 | 30,11 | -0,30% | - |
| 27.05.2025 | 30,24 | 30,43 | 30,14 | 30,20 | -0,20% | - |
| 26.05.2025 | 30,15 | 30,39 | 30,13 | 30,26 | 1,00% | - |
| 23.05.2025 | 29,99 | 30,27 | 29,63 | 29,96 | -0,13% | - |
| 22.05.2025 | 30,07 | 30,24 | 29,79 | 30,00 | -0,07% | - |
| 21.05.2025 | 30,27 | 30,40 | 29,94 | 30,02 | -1,18% | - |
| 20.05.2025 | 30,19 | 30,43 | 30,06 | 30,38 | 0,26% | - |
| 19.05.2025 | 29,83 | 30,30 | 29,75 | 30,30 | 1,13% | - |
| 16.05.2025 | 29,79 | 29,98 | 29,70 | 29,96 | 0,47% | - |
| 15.05.2025 | 29,25 | 29,84 | 29,21 | 29,82 | 1,57% | - |
| 14.05.2025 | 29,37 | 29,59 | 29,27 | 29,36 | 0,07% | - |
| 13.05.2025 | 29,07 | 29,50 | 29,07 | 29,34 | 0,38% | - |
| 12.05.2025 | 28,93 | 29,24 | 28,75 | 29,23 | 1,92% | - |
| 09.05.2025 | 28,66 | 28,86 | 28,56 | 28,68 | 0,42% | - |
| 08.05.2025 | 28,40 | 28,81 | 28,38 | 28,56 | 0,28% | - |
| 07.05.2025 | 28,46 | 28,53 | 28,25 | 28,48 | 0,53% | - |
| 06.05.2025 | 28,19 | 28,49 | 28,16 | 28,33 | 0,32% | - |
| 05.05.2025 | 28,12 | 28,33 | 28,12 | 28,24 | -0,04% | - |
| 02.05.2025 | 28,01 | 28,28 | 27,91 | 28,25 | 1,47% | - |
| 30.04.2025 | 27,69 | 28,01 | 27,51 | 27,84 | 1,64% | - |
| 29.04.2025 | 27,59 | 27,74 | 27,21 | 27,39 | -1,01% | - |
| 28.04.2025 | 27,91 | 28,01 | 27,53 | 27,67 | -1,35% | - |
| 25.04.2025 | 28,33 | 28,39 | 27,75 | 28,05 | -0,92% | - |
| 24.04.2025 | 27,17 | 28,33 | 27,09 | 28,31 | 4,66% | - |
| 23.04.2025 | 26,76 | 27,46 | 26,74 | 27,05 | 0,97% | - |
| 22.04.2025 | 26,58 | 26,79 | 26,27 | 26,79 | 0,30% | - |
| 17.04.2025 | 26,64 | 26,87 | 26,21 | 26,71 | 0,53% | - |
| 16.04.2025 | 26,59 | 26,72 | 26,43 | 26,57 | -0,56% | - |
| 15.04.2025 | 26,36 | 26,85 | 26,35 | 26,72 | 1,10% | - |
| 14.04.2025 | 26,35 | 26,57 | 26,11 | 26,43 | 1,58% | - |
| 11.04.2025 | 26,16 | 26,27 | 25,40 | 26,02 | 0,15% | - |
| 10.04.2025 | 25,70 | 26,78 | 25,42 | 25,98 | -3,46% | - |
| 09.04.2025 | 25,06 | 27,17 | 24,56 | 26,91 | 6,70% | - |
| 08.04.2025 | 25,84 | 25,84 | 24,87 | 25,22 | 0,16% | - |
| 07.04.2025 | 26,22 | 26,44 | 24,27 | 25,18 | -4,95% | - |
| 04.04.2025 | 26,87 | 26,98 | 26,37 | 26,49 | -1,12% | - |
| 03.04.2025 | 27,76 | 27,84 | 26,38 | 26,79 | -4,59% | - |
| 02.04.2025 | 27,80 | 28,15 | 27,67 | 28,08 | 0,93% | - |
| 01.04.2025 | 28,05 | 28,17 | 27,68 | 27,82 | -0,86% | 55,00 |
| 31.03.2025 | 27,90 | 28,15 | 27,67 | 28,06 | -0,32% | - |
| 28.03.2025 | 28,19 | 28,39 | 28,11 | 28,15 | -0,57% | - |
| 27.03.2025 | 28,30 | 28,38 | 27,89 | 28,31 | -0,04% | - |
| 26.03.2025 | 28,55 | 28,65 | 28,09 | 28,32 | -0,88% | - |
| 25.03.2025 | 28,30 | 28,60 | 28,28 | 28,57 | 0,81% | 80,00 |
| 24.03.2025 | 28,56 | 28,65 | 28,11 | 28,34 | -0,70% | - |
| 21.03.2025 | 28,48 | 28,58 | 28,25 | 28,54 | 0,00% | - |
| 20.03.2025 | 28,41 | 28,78 | 28,41 | 28,54 | 0,14% | - |
| 19.03.2025 | 28,21 | 28,58 | 28,06 | 28,50 | 1,06% | - |
| 18.03.2025 | 28,34 | 28,46 | 28,12 | 28,20 | -0,46% | - |
| 17.03.2025 | 27,75 | 28,38 | 27,69 | 28,33 | 1,65% | - |
| 14.03.2025 | 28,12 | 28,12 | 27,41 | 27,87 | -0,21% | 1.000,00 |
| 13.03.2025 | 28,35 | 28,49 | 27,83 | 27,93 | -1,62% | - |
| 12.03.2025 | 27,87 | 28,53 | 27,73 | 28,39 | 0,64% | - |
| 11.03.2025 | 29,81 | 29,87 | 27,95 | 28,21 | -4,89% | - |
| 10.03.2025 | 29,45 | 29,88 | 29,12 | 29,66 | 0,47% | - |
| 07.03.2025 | 28,90 | 29,56 | 28,66 | 29,52 | 1,93% | - |
| 06.03.2025 | 29,06 | 29,25 | 28,27 | 28,96 | -0,10% | - |
| 05.03.2025 | 29,17 | 29,37 | 28,63 | 28,99 | -0,21% | - |