27,320€
0,44%
Echtzeit-Aktienkurs BUREAU VERITAS SA EO -,12
Bid:
Ask:
Aktienkurse zur BUREAU VERITAS SA EO -,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,10 | 27,46 | 27,10 | 27,38 | 0,66% | 613.515,00 |
| 18.04.2024 | 27,20 | 27,22 | 26,82 | 27,20 | 1,87% | 722.658,00 |
| 17.04.2024 | 26,84 | 27,06 | 26,70 | 26,70 | -0,67% | 687.573,00 |
| 16.04.2024 | 26,64 | 27,00 | 26,56 | 26,88 | 0,00% | 677.588,00 |
| 15.04.2024 | 26,98 | 27,14 | 26,80 | 26,88 | -0,15% | 625.153,00 |
| 12.04.2024 | 27,24 | 27,32 | 26,80 | 26,92 | -0,74% | 673.474,00 |
| 11.04.2024 | 27,02 | 27,12 | 26,74 | 27,12 | 0,30% | 757.181,00 |
| 10.04.2024 | 26,98 | 27,14 | 26,90 | 27,04 | 0,67% | 2.764.309,00 |
| 09.04.2024 | 27,06 | 27,20 | 26,86 | 26,86 | -0,67% | 1.450.116,00 |
| 08.04.2024 | 27,82 | 27,82 | 27,00 | 27,04 | -2,59% | 1.577.832,00 |
| 05.04.2024 | 27,00 | 27,76 | 26,92 | 27,76 | -0,72% | 2.216.403,00 |
| 04.04.2024 | 28,10 | 28,20 | 27,90 | 27,96 | -0,57% | 602.747,00 |
| 03.04.2024 | 27,86 | 28,30 | 27,74 | 28,12 | 0,79% | 598.383,00 |
| 02.04.2024 | 28,20 | 28,24 | 27,86 | 27,90 | -1,34% | 653.227,00 |
| 28.03.2024 | 28,23 | 28,41 | 28,12 | 28,28 | 0,28% | 657.053,00 |
| 27.03.2024 | 28,13 | 28,29 | 28,13 | 28,20 | 0,39% | 521.135,00 |
| 26.03.2024 | 28,05 | 28,20 | 27,90 | 28,09 | -0,04% | 507.857,00 |
| 25.03.2024 | 27,92 | 28,29 | 27,91 | 28,10 | 1,30% | 909.884,00 |
| 22.03.2024 | 28,29 | 28,43 | 27,58 | 27,74 | -0,68% | 786.741,00 |
| 21.03.2024 | 27,62 | 28,03 | 27,60 | 27,93 | 2,20% | 1.036.414,00 |
| 20.03.2024 | 28,49 | 28,56 | 27,14 | 27,33 | 1,98% | 2.146.330,00 |
| 19.03.2024 | 26,69 | 26,82 | 26,51 | 26,80 | 0,22% | 712.755,00 |
| 18.03.2024 | 26,73 | 26,79 | 26,55 | 26,74 | 0,53% | 605.128,00 |
| 15.03.2024 | 26,85 | 26,97 | 26,58 | 26,60 | -1,23% | 1.500.914,00 |
| 14.03.2024 | 27,11 | 27,20 | 26,77 | 26,93 | -0,81% | 679.687,00 |
| 13.03.2024 | 27,30 | 27,35 | 27,00 | 27,15 | -0,18% | 717.883,00 |
| 12.03.2024 | 27,50 | 27,51 | 27,11 | 27,20 | -0,84% | 762.453,00 |
| 11.03.2024 | 27,23 | 27,48 | 27,11 | 27,43 | 0,11% | 416.285,00 |
| 08.03.2024 | 27,26 | 27,43 | 27,18 | 27,40 | 0,51% | 276.599,00 |
| 07.03.2024 | 27,49 | 27,51 | 27,26 | 27,26 | -1,02% | 410.410,00 |
| 06.03.2024 | 27,46 | 27,55 | 27,36 | 27,54 | 0,11% | 473.540,00 |
| 05.03.2024 | 27,28 | 27,73 | 27,21 | 27,51 | 1,03% | 570.242,00 |
| 04.03.2024 | 27,20 | 27,26 | 26,92 | 27,23 | 0,63% | 574.164,00 |
| 01.03.2024 | 26,93 | 27,06 | 26,81 | 27,06 | 0,71% | 358.363,00 |
| 29.02.2024 | 26,85 | 27,15 | 26,80 | 26,87 | 0,19% | 961.973,00 |
| 28.02.2024 | 26,78 | 26,93 | 26,56 | 26,82 | 0,07% | 696.474,00 |
| 27.02.2024 | 26,97 | 27,06 | 26,71 | 26,80 | -0,63% | 555.860,00 |
| 26.02.2024 | 27,41 | 27,51 | 26,97 | 26,97 | -1,46% | 616.087,00 |
| 23.02.2024 | 26,90 | 27,42 | 26,83 | 27,37 | 1,26% | 1.105.649,00 |
| 22.02.2024 | 26,70 | 27,18 | 26,30 | 27,03 | 7,52% | 2.777.359,00 |
| 21.02.2024 | 25,25 | 25,37 | 24,97 | 25,14 | -0,40% | 784.455,00 |
| 20.02.2024 | 25,29 | 25,39 | 24,99 | 25,24 | -0,16% | 555.183,00 |
| 19.02.2024 | 25,20 | 25,38 | 25,01 | 25,28 | 0,04% | 631.577,00 |
| 16.02.2024 | 25,03 | 25,42 | 25,03 | 25,27 | 1,24% | 689.241,00 |
| 15.02.2024 | 24,96 | 25,06 | 24,89 | 24,96 | 0,48% | 420.247,00 |
| 14.02.2024 | 24,63 | 24,93 | 24,62 | 24,84 | 0,85% | 389.436,00 |
| 13.02.2024 | 24,83 | 24,90 | 24,46 | 24,63 | -1,00% | 572.448,00 |
| 12.02.2024 | 24,84 | 25,14 | 24,83 | 24,88 | 0,77% | 480.054,00 |
| 09.02.2024 | 24,77 | 24,86 | 24,66 | 24,69 | -0,48% | 485.845,00 |
| 08.02.2024 | 24,68 | 24,96 | 24,67 | 24,81 | 0,49% | 388.281,00 |
| 07.02.2024 | 24,85 | 24,98 | 24,67 | 24,69 | -0,76% | 379.084,00 |
| 06.02.2024 | 25,03 | 25,13 | 24,67 | 24,88 | -0,44% | 560.166,00 |
| 05.02.2024 | 24,90 | 25,07 | 24,85 | 24,99 | 0,20% | 527.416,00 |
| 02.02.2024 | 24,95 | 25,12 | 24,87 | 24,94 | 0,81% | 559.967,00 |
| 01.02.2024 | 24,63 | 24,81 | 24,63 | 24,74 | 0,16% | 343.605,00 |
| 31.01.2024 | 24,70 | 24,91 | 24,66 | 24,70 | -0,04% | 814.024,00 |
| 30.01.2024 | 24,55 | 24,85 | 24,51 | 24,71 | 0,86% | 567.044,00 |
| 29.01.2024 | 24,70 | 24,72 | 24,44 | 24,50 | -1,21% | 610.224,00 |
| 26.01.2024 | 24,50 | 24,92 | 24,49 | 24,80 | 1,64% | 652.556,00 |
| 25.01.2024 | 24,40 | 24,46 | 24,28 | 24,40 | -0,20% | 445.757,00 |
| 24.01.2024 | 24,30 | 24,57 | 24,20 | 24,45 | 0,74% | 455.562,00 |
| 23.01.2024 | 24,10 | 24,30 | 24,06 | 24,27 | 1,46% | 641.746,00 |
| 22.01.2024 | 23,94 | 24,07 | 23,80 | 23,92 | 0,29% | 393.024,00 |
| 19.01.2024 | 23,80 | 23,95 | 23,68 | 23,85 | 1,02% | 897.812,00 |
| 18.01.2024 | 23,51 | 23,65 | 23,19 | 23,61 | 1,33% | 782.798,00 |
| 17.01.2024 | 23,39 | 23,41 | 23,23 | 23,30 | -0,89% | 788.559,00 |
| 16.01.2024 | 23,40 | 23,51 | 23,33 | 23,51 | -0,04% | 735.275,00 |
| 15.01.2024 | 23,49 | 23,70 | 23,41 | 23,52 | 0,17% | 459.435,00 |
| 12.01.2024 | 23,22 | 23,69 | 23,22 | 23,48 | 3,35% | 861.436,00 |
| 11.01.2024 | 22,75 | 22,96 | 22,69 | 22,72 | 0,26% | 889.085,00 |
| 10.01.2024 | 22,90 | 22,90 | 22,54 | 22,66 | -1,22% | 687.077,00 |
| 09.01.2024 | 22,94 | 23,03 | 22,74 | 22,94 | 0,26% | 543.983,00 |
| 08.01.2024 | 23,18 | 23,20 | 22,52 | 22,88 | -1,51% | 854.421,00 |
| 05.01.2024 | 23,46 | 23,58 | 23,07 | 23,23 | -1,40% | 818.684,00 |
| 04.01.2024 | 22,90 | 23,67 | 22,90 | 23,56 | 2,84% | 902.527,00 |
| 03.01.2024 | 22,90 | 23,02 | 22,82 | 22,91 | 0,00% | 791.823,00 |
| 02.01.2024 | 22,89 | 23,03 | 22,77 | 22,91 | 0,17% | 693.553,00 |
| 29.12.2023 | 22,86 | 22,92 | 22,73 | 22,87 | 0,09% | 452.511,00 |
| 28.12.2023 | 22,78 | 22,90 | 22,78 | 22,85 | 0,40% | 486.232,00 |
| 27.12.2023 | 22,54 | 22,81 | 22,54 | 22,76 | 0,71% | 498.510,00 |
| 22.12.2023 | 22,55 | 22,64 | 22,47 | 22,60 | 0,18% | 631.866,00 |
| 21.12.2023 | 22,40 | 22,56 | 22,40 | 22,56 | 0,09% | 446.903,00 |
| 20.12.2023 | 22,38 | 22,57 | 22,33 | 22,54 | 0,90% | 890.173,00 |
| 19.12.2023 | 22,15 | 22,36 | 22,15 | 22,34 | 0,81% | 803.363,00 |
| 18.12.2023 | 22,20 | 22,32 | 22,08 | 22,16 | -0,54% | 582.217,00 |
| 15.12.2023 | 22,55 | 22,60 | 22,27 | 22,28 | -1,15% | 1.519.052,00 |
| 14.12.2023 | 22,12 | 22,74 | 22,12 | 22,54 | 2,64% | 1.033.407,00 |
| 13.12.2023 | 21,76 | 21,99 | 21,75 | 21,96 | 1,10% | 1.126.716,00 |
| 12.12.2023 | 21,49 | 21,72 | 21,35 | 21,72 | 1,31% | 1.032.459,00 |
| 11.12.2023 | 21,69 | 21,76 | 21,43 | 21,44 | -0,97% | 996.289,00 |
| 08.12.2023 | 21,77 | 21,94 | 21,63 | 21,65 | -0,18% | 499.886,00 |
| 07.12.2023 | 22,00 | 22,06 | 21,67 | 21,69 | -1,41% | 673.471,00 |
| 06.12.2023 | 22,13 | 22,23 | 21,98 | 22,00 | -0,63% | 968.830,00 |
| 05.12.2023 | 22,05 | 22,19 | 22,00 | 22,14 | 0,45% | 667.903,00 |
| 04.12.2023 | 22,17 | 22,32 | 22,04 | 22,04 | -0,77% | 968.576,00 |
| 01.12.2023 | 22,23 | 22,38 | 22,14 | 22,21 | 0,00% | 1.229.303,00 |
| 30.11.2023 | 22,45 | 22,45 | 22,19 | 22,21 | -1,16% | 1.525.848,00 |
| 29.11.2023 | 22,46 | 22,64 | 22,42 | 22,47 | -0,09% | 689.833,00 |
| 28.11.2023 | 22,40 | 22,52 | 22,35 | 22,49 | -0,09% | 388.528,00 |
| 27.11.2023 | 22,58 | 22,63 | 22,49 | 22,51 | -0,44% | 354.733,00 |