21,290$
-0,65%
Echtzeit-Aktienkurs BV Financial
Bid:
Ask:
Aktienkurse zur BV Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,44 | 21,50 | 20,82 | 21,25 | -0,86% | 21.666,00 |
| 08.09.2026 | 21,53 | 21,73 | 20,68 | 21,43 | -0,70% | 29.323,00 |
| 04.09.2026 | 21,66 | 21,82 | 21,25 | 21,58 | -0,87% | 11.246,00 |
| 03.09.2026 | 21,78 | 21,78 | 21,09 | 21,77 | 0,97% | 12.711,00 |
| 02.09.2026 | 21,05 | 21,74 | 21,05 | 21,56 | 1,60% | 20.957,00 |
| 01.09.2026 | 21,20 | 21,22 | 20,61 | 21,22 | -0,07% | 8.709,00 |
| 31.08.2026 | 21,40 | 21,46 | 20,78 | 21,24 | -0,54% | 8.033,00 |
| 28.08.2026 | 21,47 | 21,48 | 21,33 | 21,35 | 1,04% | 10.753,00 |
| 27.08.2026 | 20,93 | 21,13 | 20,86 | 21,13 | 2,13% | 23.399,00 |
| 26.08.2026 | 21,15 | 21,15 | 20,69 | 20,69 | -3,02% | 10.859,00 |
| 25.08.2026 | 21,44 | 21,44 | 21,33 | 21,34 | 1,50% | 7.215,00 |
| 24.08.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -1,87% | 2.919,00 |
| 21.08.2026 | 21,74 | 21,74 | 21,31 | 21,42 | -1,36% | 17.768,00 |
| 20.08.2026 | 21,39 | 21,73 | 21,39 | 21,72 | 0,53% | 7.226,00 |
| 19.08.2026 | 21,88 | 21,88 | 21,60 | 21,60 | -1,28% | 10.525,00 |
| 18.08.2026 | 21,54 | 21,98 | 21,46 | 21,88 | 2,43% | 14.548,00 |
| 17.08.2026 | 21,21 | 21,50 | 21,15 | 21,36 | 0,75% | 13.334,00 |
| 14.08.2026 | 21,28 | 21,40 | 21,20 | 21,20 | -0,77% | 7.219,00 |
| 13.08.2026 | 21,19 | 21,64 | 20,70 | 21,37 | 0,83% | 9.041,00 |
| 12.08.2026 | 21,26 | 21,48 | 20,95 | 21,19 | -0,19% | 13.337,00 |
| 11.08.2026 | 21,23 | 21,23 | 21,23 | 21,23 | 0,66% | 3.972,00 |
| 10.08.2026 | 21,24 | 21,48 | 20,94 | 21,09 | -1,59% | 14.298,00 |
| 07.08.2026 | 20,64 | 21,50 | 20,64 | 21,43 | -0,14% | 7.577,00 |
| 06.08.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 0,80% | 3.832,00 |
| 05.08.2026 | 20,97 | 21,54 | 20,97 | 21,29 | -1,21% | 6.833,00 |
| 04.08.2026 | 21,69 | 21,75 | 21,08 | 21,55 | 1,41% | 36.018,00 |
| 03.08.2026 | 20,86 | 21,36 | 20,30 | 21,25 | 3,46% | 11.341,00 |
| 31.07.2026 | 20,65 | 20,75 | 20,45 | 20,54 | -1,11% | 10.733,00 |
| 30.07.2026 | 20,60 | 20,93 | 20,55 | 20,77 | -0,22% | 7.603,00 |
| 29.07.2026 | 21,08 | 21,37 | 20,72 | 20,82 | -3,05% | 18.271,00 |
| 28.07.2026 | 21,58 | 21,62 | 20,76 | 21,47 | 0,47% | 32.504,00 |
| 27.07.2026 | 20,83 | 21,50 | 20,57 | 21,37 | 4,35% | 29.355,00 |
| 24.07.2026 | 20,64 | 21,03 | 20,33 | 20,48 | -1,11% | 19.183,00 |
| 23.07.2026 | 20,44 | 21,09 | 20,40 | 20,71 | 0,34% | 12.182,00 |
| 22.07.2026 | 20,71 | 20,84 | 20,58 | 20,64 | -1,20% | 13.793,00 |
| 21.07.2026 | 21,09 | 21,33 | 20,72 | 20,89 | 0,99% | 12.927,00 |
| 20.07.2026 | 20,68 | 21,22 | 19,56 | 20,69 | -3,75% | 17.369,00 |
| 17.07.2026 | 21,81 | 21,84 | 20,93 | 21,49 | -0,97% | 19.014,00 |
| 16.07.2026 | 21,70 | 21,80 | 21,16 | 21,70 | -0,14% | 8.534,00 |
| 15.07.2026 | 21,01 | 21,74 | 21,01 | 21,73 | 3,23% | 8.359,00 |
| 14.07.2026 | 21,53 | 21,74 | 21,05 | 21,05 | -2,64% | 8.908,00 |
| 13.07.2026 | 21,27 | 21,68 | 21,20 | 21,62 | 2,71% | 30.076,00 |
| 10.07.2026 | 20,76 | 21,51 | 20,76 | 21,05 | -0,21% | 9.479,00 |
| 09.07.2026 | 21,19 | 21,19 | 21,10 | 21,10 | -0,85% | 2.172,00 |
| 08.07.2026 | 20,24 | 21,41 | 20,24 | 21,28 | 2,46% | 13.134,00 |
| 07.07.2026 | 21,68 | 21,68 | 20,77 | 20,77 | -3,37% | 5.064,00 |
| 06.07.2026 | 21,65 | 21,65 | 20,28 | 21,49 | -0,69% | 14.371,00 |
| 02.07.2026 | 20,28 | 21,75 | 20,28 | 21,64 | 1,86% | 13.788,00 |
| 01.07.2026 | 21,10 | 21,54 | 20,64 | 21,25 | 0,31% | 15.261,00 |
| 30.06.2026 | 21,30 | 21,46 | 21,18 | 21,18 | -0,70% | 11.156,00 |
| 29.06.2026 | 21,83 | 21,83 | 21,16 | 21,33 | -2,29% | 13.854,00 |
| 26.06.2026 | 21,76 | 22,17 | 21,50 | 21,83 | 0,97% | 105.213,00 |
| 25.06.2026 | 21,29 | 21,79 | 21,01 | 21,62 | 1,41% | 33.000,00 |
| 24.06.2026 | 21,21 | 21,56 | 21,00 | 21,32 | 0,99% | 31.966,00 |
| 23.06.2026 | 20,63 | 21,11 | 19,94 | 21,11 | 3,08% | 22.249,00 |
| 22.06.2026 | 20,40 | 20,50 | 20,01 | 20,48 | 0,69% | 25.568,00 |
| 18.06.2026 | 20,00 | 20,44 | 19,63 | 20,34 | 2,31% | 108.719,00 |
| 17.06.2026 | 20,23 | 20,23 | 19,60 | 19,88 | -1,14% | 9.935,00 |
| 16.06.2026 | 20,39 | 20,51 | 19,57 | 20,11 | -1,13% | 25.383,00 |
| 15.06.2026 | 19,83 | 20,75 | 19,83 | 20,34 | 1,70% | 18.221,00 |
| 12.06.2026 | 19,60 | 20,03 | 18,90 | 20,00 | 1,47% | 19.566,00 |
| 11.06.2026 | 20,23 | 20,23 | 19,11 | 19,71 | -2,57% | 29.170,00 |
| 10.06.2026 | 19,93 | 20,40 | 18,67 | 20,23 | 2,46% | 121.744,00 |
| 09.06.2026 | 19,51 | 20,05 | 19,51 | 19,75 | 0,28% | 68.325,00 |
| 08.06.2026 | 20,04 | 20,04 | 19,40 | 19,69 | -2,48% | 10.610,00 |
| 05.06.2026 | 19,81 | 20,20 | 19,81 | 20,19 | 0,45% | 8.834,00 |
| 04.06.2026 | 19,50 | 20,10 | 19,50 | 20,10 | 3,77% | 17.814,00 |
| 03.06.2026 | 19,57 | 19,58 | 19,17 | 19,37 | -1,42% | 16.193,00 |
| 02.06.2026 | 19,51 | 19,84 | 19,50 | 19,65 | 0,00% | 17.455,00 |
| 01.06.2026 | 19,57 | 19,66 | 19,57 | 19,65 | 0,10% | 7.513,00 |
| 29.05.2026 | 19,72 | 19,72 | 19,59 | 19,63 | -1,41% | 10.112,00 |
| 28.05.2026 | 19,67 | 20,13 | 19,67 | 19,91 | 0,76% | 14.544,00 |
| 27.05.2026 | 19,90 | 19,94 | 19,76 | 19,76 | -0,68% | 12.984,00 |
| 26.05.2026 | 19,84 | 20,02 | 19,70 | 19,90 | 0,53% | 9.108,00 |
| 22.05.2026 | 19,80 | 19,91 | 19,59 | 19,79 | 0,66% | 16.523,00 |
| 21.05.2026 | 19,51 | 19,72 | 19,50 | 19,66 | 0,46% | 6.089,00 |
| 20.05.2026 | 19,71 | 19,88 | 19,53 | 19,57 | -1,11% | 16.832,00 |
| 19.05.2026 | 19,41 | 19,85 | 19,40 | 19,79 | 2,22% | 6.781,00 |
| 18.05.2026 | 19,74 | 19,95 | 19,36 | 19,36 | -0,92% | 21.747,00 |
| 15.05.2026 | 19,74 | 19,80 | 19,51 | 19,54 | -2,10% | 9.045,00 |
| 14.05.2026 | 19,73 | 19,96 | 19,73 | 19,96 | 1,06% | 8.974,00 |
| 13.05.2026 | 19,50 | 19,88 | 19,50 | 19,75 | -0,30% | 11.878,00 |
| 12.05.2026 | 19,77 | 19,98 | 19,75 | 19,81 | 1,17% | 6.508,00 |
| 11.05.2026 | 19,83 | 20,11 | 19,58 | 19,58 | -2,10% | 12.033,00 |
| 08.05.2026 | 19,51 | 20,04 | 19,51 | 20,00 | 0,05% | 19.073,00 |
| 07.05.2026 | 19,54 | 20,13 | 19,54 | 19,99 | 3,41% | 16.828,00 |
| 06.05.2026 | 19,72 | 19,89 | 19,33 | 19,33 | -2,82% | 10.456,00 |
| 05.05.2026 | 19,28 | 20,00 | 19,28 | 19,89 | 2,10% | 5.727,00 |
| 04.05.2026 | 19,28 | 19,54 | 19,27 | 19,48 | -0,41% | 14.236,00 |
| 01.05.2026 | 19,58 | 19,98 | 19,45 | 19,56 | 0,46% | 12.404,00 |
| 30.04.2026 | 19,45 | 19,47 | 19,45 | 19,47 | -1,07% | 6.792,00 |
| 29.04.2026 | 19,83 | 19,83 | 19,67 | 19,68 | -1,35% | 5.228,00 |
| 28.04.2026 | 20,25 | 20,54 | 19,92 | 19,95 | 0,35% | 16.268,00 |
| 27.04.2026 | 20,08 | 20,12 | 19,81 | 19,88 | -1,97% | 9.910,00 |
| 24.04.2026 | 19,84 | 20,41 | 19,84 | 20,28 | 1,20% | 10.785,00 |
| 23.04.2026 | 19,96 | 20,04 | 19,87 | 20,04 | 0,20% | 4.808,00 |
| 22.04.2026 | 19,75 | 20,00 | 19,75 | 20,00 | 1,11% | 4.361,00 |
| 21.04.2026 | 20,18 | 20,18 | 19,73 | 19,78 | -1,84% | 6.614,00 |
| 20.04.2026 | 20,24 | 20,29 | 20,07 | 20,15 | -0,84% | 22.360,00 |
| 17.04.2026 | 20,15 | 20,48 | 20,14 | 20,32 | 1,65% | 29.338,00 |