27,100€
1,50%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |