20,840$
0,82%
Echtzeit-Aktienkurs BV Financial
Bid:
Ask:
Aktienkurse zur BV Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,60 | 20,93 | 20,51 | 20,74 | -0,36% | 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 |
| 16.04.2026 | 19,72 | 20,11 | 19,72 | 19,99 | -0,67% | 5.959,00 |
| 15.04.2026 | 19,96 | 20,20 | 19,72 | 20,13 | 0,07% | 12.952,00 |
| 14.04.2026 | 19,70 | 20,23 | 19,70 | 20,11 | -0,02% | 22.535,00 |
| 13.04.2026 | 19,86 | 20,34 | 19,47 | 20,12 | 0,57% | 13.480,00 |
| 10.04.2026 | 19,99 | 20,01 | 19,51 | 20,00 | 0,20% | 30.886,00 |
| 09.04.2026 | 19,77 | 19,99 | 19,74 | 19,96 | 0,96% | 30.028,00 |
| 08.04.2026 | 19,50 | 19,80 | 19,46 | 19,77 | 1,38% | 29.498,00 |
| 07.04.2026 | 18,81 | 19,50 | 18,81 | 19,50 | 1,40% | 25.655,00 |
| 06.04.2026 | 19,50 | 19,50 | 19,23 | 19,23 | -1,44% | 13.245,00 |
| 02.04.2026 | 18,94 | 19,51 | 18,94 | 19,51 | 1,83% | 8.404,00 |
| 01.04.2026 | 18,94 | 19,20 | 18,87 | 19,16 | 0,10% | 16.738,00 |
| 31.03.2026 | 19,33 | 19,35 | 18,94 | 19,14 | -0,21% | 14.210,00 |
| 30.03.2026 | 18,70 | 19,19 | 18,70 | 19,18 | 2,62% | 27.343,00 |
| 27.03.2026 | 18,97 | 18,97 | 18,64 | 18,69 | -0,19% | 4.409,00 |
| 26.03.2026 | 18,91 | 19,19 | 18,60 | 18,73 | -1,78% | 8.686,00 |
| 25.03.2026 | 19,23 | 19,23 | 18,70 | 19,07 | 0,08% | 9.833,00 |
| 24.03.2026 | 18,79 | 19,35 | 18,70 | 19,05 | -0,78% | 19.148,00 |
| 23.03.2026 | 19,21 | 19,23 | 18,62 | 19,20 | 1,27% | 17.997,00 |
| 20.03.2026 | 18,52 | 19,27 | 18,33 | 18,96 | 2,38% | 167.421,00 |
| 19.03.2026 | 18,50 | 18,76 | 18,50 | 18,52 | 0,11% | 16.287,00 |
| 18.03.2026 | 18,59 | 18,63 | 18,50 | 18,50 | -1,80% | 19.312,00 |
| 17.03.2026 | 18,67 | 18,92 | 18,61 | 18,84 | 0,67% | 13.246,00 |
| 16.03.2026 | 18,75 | 19,00 | 18,55 | 18,72 | -0,72% | 9.590,00 |
| 13.03.2026 | 18,55 | 18,85 | 18,50 | 18,85 | 0,16% | 15.043,00 |
| 12.03.2026 | 18,50 | 18,84 | 18,50 | 18,82 | 1,57% | 11.061,00 |
| 11.03.2026 | 18,75 | 18,84 | 18,50 | 18,53 | -2,47% | 9.477,00 |
| 10.03.2026 | 18,69 | 19,15 | 18,48 | 19,00 | 1,06% | 22.486,00 |
| 09.03.2026 | 18,80 | 19,35 | 18,24 | 18,80 | -1,21% | 25.330,00 |