32,400€
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,65 | 32,83 | 32,65 | 32,68 | -0,08% | - |
| 16.05.2024 | 32,30 | 32,88 | 32,30 | 32,70 | 0,15% | - |
| 15.05.2024 | 32,20 | 33,13 | 32,20 | 32,65 | 0,23% | 500,00 |
| 14.05.2024 | 32,45 | 33,05 | 32,45 | 32,58 | -0,61% | - |
| 13.05.2024 | 32,70 | 33,23 | 32,68 | 32,78 | -0,76% | - |
| 10.05.2024 | 33,00 | 33,28 | 32,93 | 33,03 | 0,15% | - |
| 09.05.2024 | 33,23 | 33,53 | 32,98 | 32,98 | -0,83% | - |
| 08.05.2024 | 32,30 | 33,30 | 32,30 | 33,25 | 1,84% | - |
| 07.05.2024 | 32,75 | 32,88 | 32,60 | 32,65 | -0,23% | - |
| 06.05.2024 | 32,15 | 32,93 | 32,15 | 32,73 | 0,85% | - |
| 03.05.2024 | 32,50 | 32,73 | 32,43 | 32,45 | -0,15% | - |
| 02.05.2024 | 33,10 | 33,15 | 32,43 | 32,50 | -7,08% | - |
| 30.04.2024 | 34,88 | 35,08 | 34,85 | 34,98 | 0,14% | - |
| 29.04.2024 | 34,85 | 34,95 | 33,43 | 34,93 | 0,14% | 60,00 |
| 26.04.2024 | 34,45 | 35,03 | 34,45 | 34,88 | 0,14% | - |
| 25.04.2024 | 34,90 | 34,95 | 34,78 | 34,83 | -0,21% | - |
| 24.04.2024 | 34,50 | 34,93 | 34,50 | 34,90 | 0,22% | - |
| 23.04.2024 | 34,65 | 34,85 | 34,55 | 34,83 | 0,51% | - |
| 22.04.2024 | 33,95 | 34,68 | 33,95 | 34,65 | 0,95% | - |
| 19.04.2024 | 34,10 | 34,65 | 34,10 | 34,33 | 0,07% | - |
| 18.04.2024 | 34,63 | 34,73 | 34,30 | 34,30 | -0,80% | - |
| 17.04.2024 | 34,10 | 34,75 | 34,10 | 34,58 | 0,14% | - |
| 16.04.2024 | 34,48 | 34,53 | 34,28 | 34,53 | -0,58% | - |
| 15.04.2024 | 34,65 | 35,05 | 34,50 | 34,73 | 0,36% | 700,00 |
| 12.04.2024 | 35,08 | 35,25 | 34,60 | 34,60 | -1,21% | - |
| 11.04.2024 | 34,85 | 35,30 | 34,85 | 35,03 | -0,64% | - |
| 10.04.2024 | 35,20 | 35,43 | 35,13 | 35,25 | 0,21% | - |
| 09.04.2024 | 34,80 | 35,45 | 34,80 | 35,18 | 0,00% | - |
| 08.04.2024 | 34,93 | 35,23 | 34,90 | 35,18 | 0,72% | - |
| 05.04.2024 | 35,30 | 35,48 | 34,85 | 34,93 | -1,13% | - |
| 04.04.2024 | 34,55 | 35,33 | 34,50 | 35,33 | 2,32% | - |
| 03.04.2024 | 34,30 | 34,55 | 34,25 | 34,53 | 0,51% | 49,00 |
| 02.04.2024 | 33,65 | 34,50 | 33,65 | 34,35 | 0,96% | - |
| 28.03.2024 | 33,60 | 34,13 | 33,55 | 34,03 | 1,34% | - |
| 27.03.2024 | 33,70 | 33,83 | 33,58 | 33,58 | -0,30% | - |
| 26.03.2024 | 33,05 | 33,75 | 33,05 | 33,68 | 0,67% | - |
| 25.03.2024 | 33,90 | 33,93 | 33,13 | 33,45 | -1,33% | - |
| 22.03.2024 | 33,83 | 33,98 | 33,70 | 33,90 | 0,22% | - |
| 21.03.2024 | 33,00 | 33,93 | 33,00 | 33,83 | 1,42% | - |
| 20.03.2024 | 33,30 | 33,75 | 33,25 | 33,35 | -0,97% | - |
| 19.03.2024 | 34,00 | 34,05 | 33,68 | 33,68 | -1,03% | - |
| 18.03.2024 | 32,50 | 34,03 | 32,15 | 34,03 | 4,61% | - |
| 15.03.2024 | 33,70 | 33,80 | 32,53 | 32,53 | -3,70% | 77,00 |
| 14.03.2024 | 33,65 | 33,78 | 33,40 | 33,78 | 0,45% | - |
| 13.03.2024 | 33,75 | 33,98 | 33,63 | 33,63 | -0,59% | - |
| 12.03.2024 | 33,68 | 34,08 | 33,58 | 33,83 | 0,37% | 50,00 |
| 11.03.2024 | 32,78 | 33,70 | 32,73 | 33,70 | 2,82% | - |
| 08.03.2024 | 32,40 | 32,88 | 32,30 | 32,78 | 1,31% | - |
| 07.03.2024 | 32,78 | 32,78 | 32,05 | 32,35 | -1,30% | - |
| 06.03.2024 | 32,35 | 33,30 | 32,35 | 32,78 | 0,23% | 200,00 |
| 05.03.2024 | 32,20 | 32,95 | 32,20 | 32,70 | -0,61% | - |
| 04.03.2024 | 33,45 | 33,55 | 32,58 | 32,90 | -1,79% | - |
| 01.03.2024 | 33,00 | 33,88 | 33,00 | 33,50 | 1,28% | - |
| 29.02.2024 | 33,00 | 33,80 | 32,55 | 33,08 | -1,34% | - |
| 28.02.2024 | 33,13 | 33,73 | 33,08 | 33,53 | 1,21% | - |
| 27.02.2024 | 32,30 | 33,33 | 32,30 | 33,13 | 1,45% | - |
| 26.02.2024 | 32,70 | 33,08 | 32,65 | 32,65 | -0,15% | - |
| 23.02.2024 | 32,78 | 32,88 | 32,68 | 32,70 | -0,38% | - |
| 22.02.2024 | 32,15 | 32,83 | 32,15 | 32,83 | 1,08% | - |
| 21.02.2024 | 32,00 | 32,63 | 32,00 | 32,48 | 0,46% | - |
| 20.02.2024 | 32,58 | 32,75 | 32,30 | 32,33 | -0,77% | - |
| 19.02.2024 | 33,15 | 33,60 | 32,55 | 32,58 | -2,83% | - |
| 16.02.2024 | 32,85 | 33,65 | 32,85 | 33,53 | 0,90% | - |
| 15.02.2024 | 33,08 | 33,25 | 33,00 | 33,23 | 0,53% | - |
| 14.02.2024 | 33,40 | 33,40 | 33,05 | 33,05 | -1,05% | - |
| 13.02.2024 | 32,95 | 33,40 | 32,95 | 33,40 | 0,30% | - |
| 12.02.2024 | 32,80 | 33,58 | 32,80 | 33,30 | 0,76% | - |
| 09.02.2024 | 33,03 | 33,10 | 32,98 | 33,05 | 0,15% | - |
| 08.02.2024 | 32,30 | 33,03 | 32,30 | 33,00 | 1,07% | - |
| 07.02.2024 | 32,60 | 33,05 | 32,55 | 32,65 | -0,91% | - |
| 06.02.2024 | 32,98 | 33,18 | 32,90 | 32,95 | 0,00% | - |
| 05.02.2024 | 32,83 | 33,05 | 32,75 | 32,95 | 0,38% | - |
| 02.02.2024 | 32,60 | 33,10 | 32,60 | 32,83 | -0,38% | - |
| 01.02.2024 | 33,05 | 33,08 | 32,95 | 32,95 | -0,23% | - |
| 31.01.2024 | 32,50 | 33,25 | 32,50 | 33,03 | 0,61% | - |
| 30.01.2024 | 32,88 | 32,93 | 32,80 | 32,83 | -0,15% | - |
| 29.01.2024 | 32,65 | 32,90 | 32,65 | 32,88 | 0,69% | - |
| 26.01.2024 | 32,40 | 32,83 | 32,40 | 32,65 | -0,15% | - |
| 25.01.2024 | 32,43 | 32,88 | 32,35 | 32,70 | 0,93% | - |
| 24.01.2024 | 32,70 | 32,90 | 32,40 | 32,40 | -0,84% | - |
| 23.01.2024 | 33,05 | 33,23 | 32,68 | 32,68 | -1,13% | - |
| 22.01.2024 | 33,25 | 33,75 | 33,05 | 33,05 | -1,42% | - |
| 19.01.2024 | 33,83 | 33,85 | 33,53 | 33,53 | -0,67% | - |
| 18.01.2024 | 33,20 | 33,85 | 33,20 | 33,75 | 0,52% | - |
| 17.01.2024 | 33,88 | 33,88 | 33,25 | 33,58 | -0,89% | 50,00 |
| 16.01.2024 | 33,65 | 34,05 | 33,65 | 33,88 | -0,51% | 35,00 |
| 15.01.2024 | 34,05 | 34,45 | 33,95 | 34,05 | 0,00% | - |
| 12.01.2024 | 34,55 | 34,60 | 34,05 | 34,05 | -1,30% | - |
| 11.01.2024 | 34,25 | 35,05 | 34,25 | 34,50 | -0,43% | - |
| 10.01.2024 | 34,35 | 34,75 | 34,35 | 34,65 | -0,14% | - |
| 09.01.2024 | 34,68 | 34,80 | 34,65 | 34,70 | 0,07% | - |
| 08.01.2024 | 34,20 | 34,70 | 34,20 | 34,68 | 0,29% | - |
| 05.01.2024 | 34,45 | 34,68 | 34,38 | 34,58 | 0,07% | - |
| 04.01.2024 | 33,88 | 34,55 | 33,88 | 34,55 | 1,77% | - |
| 03.01.2024 | 34,00 | 34,40 | 33,80 | 33,95 | -1,31% | - |
| 02.01.2024 | 33,50 | 34,40 | 33,50 | 34,40 | 1,47% | - |
| 29.12.2023 | 33,78 | 33,93 | 33,68 | 33,90 | 0,67% | - |
| 28.12.2023 | 33,58 | 34,08 | 33,50 | 33,68 | 0,30% | - |
| 27.12.2023 | 33,45 | 33,78 | 33,40 | 33,58 | 0,45% | - |
| 22.12.2023 | 33,50 | 33,80 | 33,30 | 33,43 | 0,22% | - |