29,460€
0,61%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 29,19 | 29,19 | 28,59 | 28,97 | -0,62% | - |
| 03.10.2024 | 28,99 | 29,31 | 28,93 | 29,15 | 0,17% | - |
| 02.10.2024 | 29,28 | 29,48 | 28,97 | 29,10 | -2,09% | - |
| 01.10.2024 | 29,86 | 29,95 | 29,58 | 29,72 | -0,47% | - |
| 30.09.2024 | 30,36 | 30,36 | 29,31 | 29,86 | -1,45% | - |
| 27.09.2024 | 30,56 | 30,59 | 30,21 | 30,30 | -0,79% | - |
| 26.09.2024 | 30,96 | 31,03 | 30,39 | 30,54 | -0,26% | - |
| 25.09.2024 | 30,19 | 30,68 | 30,15 | 30,62 | 0,92% | - |
| 24.09.2024 | 30,53 | 30,67 | 30,22 | 30,34 | -0,33% | - |
| 23.09.2024 | 30,05 | 30,46 | 29,91 | 30,44 | 1,67% | - |
| 20.09.2024 | 29,59 | 30,09 | 29,57 | 29,94 | 0,81% | - |
| 19.09.2024 | 30,01 | 30,15 | 29,66 | 29,70 | -0,87% | - |
| 18.09.2024 | 30,17 | 30,21 | 29,68 | 29,96 | -0,66% | - |
| 17.09.2024 | 30,02 | 30,20 | 30,00 | 30,16 | 0,13% | - |
| 16.09.2024 | 30,05 | 30,12 | 29,85 | 30,12 | 0,27% | - |
| 13.09.2024 | 29,85 | 30,10 | 29,78 | 30,04 | 0,47% | - |
| 12.09.2024 | 29,45 | 29,94 | 29,42 | 29,90 | 1,67% | - |
| 11.09.2024 | 29,08 | 29,47 | 28,98 | 29,41 | 0,93% | - |
| 10.09.2024 | 29,06 | 29,47 | 29,00 | 29,14 | -0,10% | - |
| 09.09.2024 | 29,22 | 29,36 | 29,08 | 29,17 | 0,03% | - |
| 06.09.2024 | 29,39 | 29,64 | 29,12 | 29,16 | -0,88% | - |
| 05.09.2024 | 29,52 | 29,74 | 29,34 | 29,42 | -0,44% | - |
| 04.09.2024 | 29,59 | 29,70 | 29,50 | 29,55 | -0,24% | - |
| 03.09.2024 | 29,85 | 29,92 | 29,56 | 29,62 | -0,87% | - |
| 02.09.2024 | 29,76 | 29,89 | 29,53 | 29,88 | -0,07% | - |
| 30.08.2024 | 29,79 | 29,92 | 29,73 | 29,90 | 2,33% | - |
| 29.08.2024 | 29,37 | 29,94 | 29,22 | 29,22 | -0,61% | - |
| 28.08.2024 | 29,58 | 29,64 | 29,30 | 29,40 | -0,47% | - |
| 27.08.2024 | 29,63 | 29,66 | 29,29 | 29,54 | -0,20% | - |
| 26.08.2024 | 29,45 | 29,62 | 29,30 | 29,60 | 0,48% | - |
| 23.08.2024 | 29,31 | 29,48 | 29,21 | 29,46 | 0,79% | - |
| 22.08.2024 | 29,10 | 29,38 | 29,08 | 29,23 | 0,27% | - |
| 21.08.2024 | 29,07 | 29,36 | 28,93 | 29,15 | 0,48% | - |
| 20.08.2024 | 28,96 | 29,28 | 28,95 | 29,01 | 0,21% | - |
| 19.08.2024 | 28,72 | 29,07 | 28,58 | 28,95 | 0,77% | - |
| 16.08.2024 | 28,50 | 28,76 | 28,35 | 28,73 | 0,84% | - |
| 15.08.2024 | 28,37 | 28,57 | 28,27 | 28,49 | 0,64% | - |
| 14.08.2024 | 28,31 | 28,39 | 28,11 | 28,31 | 0,18% | - |
| 13.08.2024 | 28,02 | 28,28 | 27,93 | 28,26 | 1,11% | - |
| 12.08.2024 | 28,12 | 28,26 | 27,91 | 27,95 | -0,85% | - |
| 09.08.2024 | 27,75 | 28,22 | 27,74 | 28,19 | 1,51% | - |
| 08.08.2024 | 27,89 | 28,03 | 27,57 | 27,77 | 0,04% | - |
| 07.08.2024 | 27,95 | 28,15 | 27,64 | 27,76 | 0,18% | - |
| 06.08.2024 | 27,96 | 28,00 | 27,58 | 27,71 | -0,04% | - |
| 05.08.2024 | 27,64 | 27,92 | 27,31 | 27,72 | -1,60% | - |
| 02.08.2024 | 28,47 | 28,63 | 28,07 | 28,17 | -1,81% | - |
| 01.08.2024 | 29,10 | 29,11 | 28,53 | 28,69 | -1,14% | - |
| 31.07.2024 | 29,04 | 29,22 | 28,94 | 29,02 | 0,80% | - |
| 30.07.2024 | 28,57 | 28,99 | 28,52 | 28,79 | 0,73% | - |
| 29.07.2024 | 28,97 | 29,05 | 28,43 | 28,58 | -1,18% | - |
| 26.07.2024 | 26,76 | 28,97 | 26,74 | 28,92 | 8,11% | - |
| 25.07.2024 | 26,41 | 26,77 | 26,29 | 26,75 | 1,10% | - |
| 24.07.2024 | 25,99 | 26,95 | 25,87 | 26,46 | 1,65% | - |
| 23.07.2024 | 26,40 | 26,43 | 25,98 | 26,03 | -1,06% | - |
| 22.07.2024 | 26,22 | 26,54 | 26,19 | 26,31 | 0,53% | - |
| 19.07.2024 | 26,43 | 26,44 | 26,04 | 26,17 | -0,61% | - |
| 18.07.2024 | 25,92 | 26,54 | 25,86 | 26,33 | 2,01% | - |
| 17.07.2024 | 26,56 | 26,58 | 25,55 | 25,81 | -3,30% | - |
| 16.07.2024 | 26,30 | 26,71 | 26,20 | 26,69 | 1,37% | - |
| 15.07.2024 | 26,44 | 26,74 | 26,30 | 26,33 | -0,87% | - |
| 12.07.2024 | 26,36 | 26,58 | 26,18 | 26,56 | 1,10% | - |
| 11.07.2024 | 26,24 | 26,33 | 26,02 | 26,27 | 0,15% | - |
| 10.07.2024 | 25,80 | 26,24 | 25,78 | 26,23 | 1,63% | - |
| 09.07.2024 | 26,42 | 26,42 | 25,61 | 25,81 | -2,20% | - |
| 08.07.2024 | 26,20 | 26,67 | 26,16 | 26,39 | 0,23% | - |
| 05.07.2024 | 26,10 | 26,51 | 26,08 | 26,33 | 0,96% | - |
| 04.07.2024 | 25,73 | 26,23 | 25,73 | 26,08 | 1,24% | - |
| 03.07.2024 | 25,47 | 25,90 | 25,35 | 25,76 | 1,38% | - |
| 02.07.2024 | 25,58 | 25,74 | 25,17 | 25,41 | -3,68% | - |
| 01.07.2024 | 26,11 | 27,01 | 26,05 | 26,38 | 1,89% | - |
| 28.06.2024 | 26,16 | 26,25 | 25,64 | 25,89 | -0,92% | - |
| 27.06.2024 | 26,37 | 26,62 | 26,07 | 26,13 | -1,36% | - |
| 26.06.2024 | 26,74 | 26,76 | 26,20 | 26,49 | -0,45% | - |
| 25.06.2024 | 26,86 | 26,91 | 26,53 | 26,61 | -0,82% | - |
| 24.06.2024 | 26,68 | 26,95 | 26,44 | 26,83 | 0,68% | - |
| 21.06.2024 | 27,10 | 27,16 | 26,61 | 26,65 | -1,70% | - |
| 20.06.2024 | 26,66 | 27,15 | 26,63 | 27,11 | 1,88% | - |
| 19.06.2024 | 27,04 | 27,06 | 26,55 | 26,61 | -1,41% | - |