32,725€
0,54%
Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 32,65 | 32,93 | 32,63 | 32,70 | 0,46% | - |
| 03.05.2024 | 32,70 | 32,75 | 32,45 | 32,55 | 0,31% | 4.911,00 |
| 02.05.2024 | 33,30 | 33,30 | 32,40 | 32,45 | -7,02% | 10.579,00 |
| 30.04.2024 | 35,00 | 35,10 | 34,80 | 34,90 | -0,14% | 4.465,00 |
| 29.04.2024 | 34,90 | 35,15 | 34,75 | 34,95 | 0,14% | 7.927,00 |
| 26.04.2024 | 34,90 | 35,05 | 34,75 | 34,90 | 0,29% | 7.150,00 |
| 25.04.2024 | 34,80 | 34,95 | 34,75 | 34,80 | -0,43% | 6.183,00 |
| 24.04.2024 | 34,95 | 35,00 | 34,80 | 34,95 | 0,14% | 3.129,00 |
| 23.04.2024 | 34,75 | 34,90 | 34,50 | 34,90 | 0,72% | 2.416,00 |
| 22.04.2024 | 34,30 | 34,65 | 34,25 | 34,65 | 1,02% | 4.128,00 |
| 19.04.2024 | 34,60 | 34,60 | 34,25 | 34,30 | -0,44% | 2.668,00 |
| 18.04.2024 | 34,90 | 34,90 | 34,25 | 34,45 | -0,29% | 4.164,00 |
| 17.04.2024 | 34,50 | 34,70 | 34,40 | 34,55 | 0,14% | 5.035,00 |
| 16.04.2024 | 34,50 | 34,50 | 34,25 | 34,50 | -0,58% | 7.340,00 |
| 15.04.2024 | 34,75 | 34,80 | 34,35 | 34,70 | 0,29% | 9.271,00 |
| 12.04.2024 | 35,10 | 35,25 | 34,60 | 34,60 | -1,14% | 6.295,00 |
| 11.04.2024 | 35,20 | 35,25 | 35,00 | 35,00 | -0,71% | 4.668,00 |
| 10.04.2024 | 35,15 | 35,45 | 35,10 | 35,25 | 0,28% | 3.053,00 |
| 09.04.2024 | 35,35 | 35,50 | 35,15 | 35,15 | 0,00% | 5.222,00 |
| 08.04.2024 | 35,05 | 35,35 | 34,95 | 35,15 | 0,57% | 4.307,00 |
| 05.04.2024 | 35,40 | 35,45 | 34,80 | 34,95 | -1,13% | 6.858,00 |
| 04.04.2024 | 34,45 | 35,40 | 34,45 | 35,35 | 2,46% | 8.907,00 |
| 03.04.2024 | 34,45 | 34,65 | 34,35 | 34,50 | 0,73% | 5.570,00 |
| 02.04.2024 | 34,05 | 34,50 | 34,05 | 34,25 | 0,74% | 10.453,00 |
| 28.03.2024 | 33,90 | 34,20 | 33,70 | 34,00 | 1,34% | 3.662,00 |
| 27.03.2024 | 33,70 | 33,85 | 33,55 | 33,55 | -0,30% | 4.953,00 |
| 26.03.2024 | 33,15 | 33,75 | 33,15 | 33,65 | 0,60% | 3.869,00 |
| 25.03.2024 | 33,85 | 33,85 | 33,10 | 33,45 | -1,33% | 9.201,00 |
| 22.03.2024 | 33,60 | 34,00 | 33,60 | 33,90 | 0,30% | 5.205,00 |
| 21.03.2024 | 33,75 | 33,95 | 33,65 | 33,80 | 1,50% | 5.164,00 |
| 20.03.2024 | 33,50 | 33,85 | 33,20 | 33,30 | -1,04% | 5.768,00 |
| 19.03.2024 | 34,00 | 34,00 | 33,65 | 33,65 | -1,17% | 4.025,00 |
| 18.03.2024 | 33,10 | 34,05 | 32,75 | 34,05 | 5,91% | 9.486,00 |
| 15.03.2024 | 33,60 | 33,85 | 32,15 | 32,15 | -4,88% | 211.846,00 |
| 14.03.2024 | 33,50 | 33,80 | 33,30 | 33,80 | 0,60% | 6.159,00 |
| 13.03.2024 | 33,60 | 33,75 | 33,60 | 33,60 | -0,74% | 5.854,00 |
| 12.03.2024 | 33,55 | 34,10 | 33,55 | 33,85 | 0,45% | 5.514,00 |
| 11.03.2024 | 32,80 | 33,70 | 32,75 | 33,70 | 2,59% | 6.874,00 |
| 08.03.2024 | 32,50 | 32,95 | 32,50 | 32,85 | 1,70% | 3.347,00 |
| 07.03.2024 | 32,45 | 32,60 | 32,00 | 32,30 | -1,37% | 10.581,00 |
| 06.03.2024 | 32,50 | 32,90 | 32,50 | 32,75 | 0,00% | 1.871,00 |
| 05.03.2024 | 32,50 | 33,00 | 32,50 | 32,75 | 0,61% | 5.997,00 |
| 04.03.2024 | 33,30 | 33,30 | 32,50 | 32,55 | -2,98% | 5.562,00 |
| 01.03.2024 | 33,15 | 33,80 | 33,15 | 33,55 | 1,36% | 6.665,00 |
| 29.02.2024 | 33,20 | 33,55 | 32,40 | 33,10 | -2,07% | 12.554,00 |
| 28.02.2024 | 33,20 | 33,80 | 33,05 | 33,80 | 1,96% | 11.281,00 |
| 27.02.2024 | 32,80 | 33,35 | 32,75 | 33,15 | 1,69% | 3.726,00 |
| 26.02.2024 | 32,85 | 33,00 | 32,60 | 32,60 | -0,31% | 4.028,00 |
| 23.02.2024 | 32,80 | 32,85 | 32,65 | 32,70 | -0,46% | 2.435,00 |
| 22.02.2024 | 32,65 | 32,85 | 32,50 | 32,85 | 0,92% | 1.362,00 |
| 21.02.2024 | 32,70 | 32,70 | 32,40 | 32,55 | 0,93% | 3.938,00 |
| 20.02.2024 | 32,55 | 32,85 | 32,25 | 32,25 | -0,77% | 6.354,00 |
| 19.02.2024 | 33,50 | 33,50 | 32,50 | 32,50 | -2,99% | 8.111,00 |
| 16.02.2024 | 33,20 | 33,70 | 33,15 | 33,50 | 0,90% | 1.730,00 |
| 15.02.2024 | 33,10 | 33,30 | 33,05 | 33,20 | 0,61% | 1.601,00 |
| 14.02.2024 | 33,15 | 33,40 | 33,00 | 33,00 | -1,20% | 3.012,00 |
| 13.02.2024 | 33,25 | 33,40 | 33,10 | 33,40 | 0,45% | 3.310,00 |
| 12.02.2024 | 33,30 | 33,65 | 33,15 | 33,25 | 0,15% | 3.126,00 |
| 09.02.2024 | 32,95 | 33,20 | 32,95 | 33,20 | 0,45% | 2.282,00 |
| 08.02.2024 | 32,70 | 33,05 | 32,70 | 33,05 | 1,38% | 1.117,00 |
| 07.02.2024 | 33,00 | 33,00 | 32,55 | 32,60 | -1,06% | 6.409,00 |
| 06.02.2024 | 32,90 | 33,00 | 32,90 | 32,95 | -0,15% | 748,00 |
| 05.02.2024 | 33,00 | 33,00 | 32,80 | 33,00 | 0,76% | 3.517,00 |
| 02.02.2024 | 32,90 | 33,15 | 32,75 | 32,75 | -0,46% | 4.020,00 |
| 01.02.2024 | 33,10 | 33,10 | 32,90 | 32,90 | -0,15% | 994,00 |
| 31.01.2024 | 32,80 | 33,20 | 32,75 | 32,95 | 0,61% | 5.868,00 |
| 30.01.2024 | 32,90 | 33,00 | 32,75 | 32,75 | -0,15% | 4.502,00 |
| 29.01.2024 | 32,70 | 32,95 | 32,70 | 32,80 | 0,46% | 2.499,00 |
| 26.01.2024 | 32,60 | 32,90 | 32,50 | 32,65 | 0,15% | 2.176,00 |
| 25.01.2024 | 32,50 | 32,85 | 32,40 | 32,60 | 0,77% | 4.280,00 |
| 24.01.2024 | 32,95 | 32,95 | 32,35 | 32,35 | -0,77% | 7.656,00 |
| 23.01.2024 | 33,10 | 33,20 | 32,60 | 32,60 | -1,21% | 5.901,00 |
| 22.01.2024 | 33,65 | 33,75 | 33,00 | 33,00 | -1,20% | 9.439,00 |
| 19.01.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -0,89% | 2.966,00 |
| 18.01.2024 | 33,40 | 33,90 | 33,40 | 33,70 | 0,30% | 2.689,00 |
| 17.01.2024 | 33,70 | 33,70 | 33,25 | 33,60 | -0,74% | 5.589,00 |
| 16.01.2024 | 33,80 | 33,95 | 33,80 | 33,85 | -0,59% | 2.915,00 |
| 15.01.2024 | 34,10 | 34,30 | 33,90 | 34,05 | 0,15% | 2.886,00 |
| 12.01.2024 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | 2.854,00 |
| 11.01.2024 | 34,60 | 34,65 | 34,50 | 34,60 | -0,14% | 617,00 |
| 10.01.2024 | 34,60 | 34,75 | 34,60 | 34,65 | 0,00% | 995,00 |
| 09.01.2024 | 34,70 | 34,85 | 34,65 | 34,65 | 0,00% | 1.784,00 |
| 08.01.2024 | 34,60 | 34,75 | 34,60 | 34,65 | 0,14% | 807,00 |
| 05.01.2024 | 34,50 | 34,65 | 34,35 | 34,60 | 0,14% | 2.284,00 |
| 04.01.2024 | 33,80 | 34,55 | 33,80 | 34,55 | 1,62% | 2.803,00 |
| 03.01.2024 | 34,15 | 34,40 | 33,80 | 34,00 | -1,16% | 3.613,00 |
| 02.01.2024 | 34,25 | 34,45 | 34,10 | 34,40 | 1,93% | 2.828,00 |
| 29.12.2023 | 33,85 | 34,00 | 33,70 | 33,75 | 0,30% | 2.057,00 |
| 28.12.2023 | 33,75 | 34,25 | 33,65 | 33,65 | 0,45% | 3.551,00 |
| 27.12.2023 | 33,50 | 33,80 | 33,50 | 33,50 | 0,30% | 1.880,00 |
| 22.12.2023 | 33,80 | 33,85 | 33,30 | 33,40 | 0,30% | 3.342,00 |
| 21.12.2023 | 33,50 | 33,75 | 33,30 | 33,30 | -0,15% | 2.606,00 |
| 20.12.2023 | 33,60 | 33,80 | 33,35 | 33,35 | -1,48% | 2.750,00 |
| 19.12.2023 | 33,30 | 33,90 | 33,30 | 33,85 | 1,65% | 3.968,00 |
| 18.12.2023 | 34,45 | 34,60 | 33,20 | 33,30 | -3,34% | 6.454,00 |
| 15.12.2023 | 34,50 | 34,50 | 34,30 | 34,45 | 0,00% | 2.636,00 |
| 14.12.2023 | 34,30 | 34,45 | 34,15 | 34,45 | 0,44% | 3.070,00 |
| 13.12.2023 | 34,45 | 34,50 | 34,30 | 34,30 | -0,58% | 983,00 |
| 12.12.2023 | 34,50 | 34,50 | 34,25 | 34,50 | 0,00% | 1.576,00 |
| 11.12.2023 | 34,30 | 34,50 | 34,20 | 34,50 | 0,88% | 4.357,00 |