27,320€
0,85%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,82 | 27,47 | 26,76 | 27,33 | 0,89% | 54,00 |
| 18.04.2024 | 26,86 | 27,27 | 26,76 | 27,09 | 1,50% | 917,00 |
| 17.04.2024 | 26,84 | 27,07 | 26,61 | 26,69 | -0,96% | 17,00 |
| 16.04.2024 | 26,56 | 27,05 | 26,44 | 26,95 | 1,05% | 137,00 |
| 15.04.2024 | 26,98 | 27,14 | 26,65 | 26,67 | -0,56% | 673,00 |
| 12.04.2024 | 27,32 | 27,38 | 26,77 | 26,82 | -1,72% | 30,00 |
| 11.04.2024 | 27,05 | 27,31 | 26,74 | 27,29 | 0,96% | 22,00 |
| 10.04.2024 | 27,00 | 27,15 | 26,89 | 27,03 | 0,37% | 36,00 |
| 09.04.2024 | 26,98 | 27,20 | 26,82 | 26,93 | -0,22% | 229,00 |
| 08.04.2024 | 27,72 | 27,80 | 26,99 | 26,99 | -2,60% | 12,00 |
| 05.04.2024 | 27,44 | 27,84 | 27,07 | 27,71 | -0,14% | 593,00 |
| 04.04.2024 | 28,11 | 28,19 | 27,22 | 27,75 | -1,25% | 18.015,00 |
| 03.04.2024 | 27,85 | 28,28 | 27,74 | 28,10 | 0,50% | 154,00 |
| 02.04.2024 | 28,27 | 28,35 | 27,86 | 27,96 | -1,27% | 533,00 |
| 28.03.2024 | 28,29 | 28,41 | 28,11 | 28,32 | 0,11% | 33,00 |
| 27.03.2024 | 28,08 | 28,30 | 28,06 | 28,29 | 0,86% | 21,00 |
| 26.03.2024 | 28,14 | 28,21 | 27,90 | 28,05 | -0,11% | 61,00 |
| 25.03.2024 | 28,15 | 28,29 | 27,92 | 28,08 | 1,17% | 459,00 |
| 22.03.2024 | 28,44 | 28,74 | 27,58 | 27,76 | -0,45% | 817,00 |
| 21.03.2024 | 27,65 | 28,03 | 27,61 | 27,88 | 1,14% | 102,00 |
| 20.03.2024 | 26,60 | 28,10 | 26,50 | 27,57 | 3,07% | 1.607,00 |
| 19.03.2024 | 26,68 | 26,84 | 26,51 | 26,75 | 0,09% | 23,00 |
| 18.03.2024 | 26,72 | 26,81 | 26,56 | 26,72 | 0,09% | 74,00 |
| 15.03.2024 | 26,88 | 26,99 | 26,58 | 26,70 | -0,78% | 5.073,00 |
| 14.03.2024 | 27,18 | 27,25 | 26,78 | 26,91 | -0,90% | 9,00 |
| 13.03.2024 | 27,23 | 27,37 | 27,01 | 27,15 | -0,39% | 116,00 |
| 12.03.2024 | 27,57 | 27,60 | 27,12 | 27,26 | -0,82% | 8,00 |
| 11.03.2024 | 27,28 | 27,52 | 27,10 | 27,48 | 0,70% | 11.867,00 |
| 08.03.2024 | 27,31 | 27,44 | 27,18 | 27,29 | -0,05% | 11,00 |
| 07.03.2024 | 27,48 | 27,52 | 27,26 | 27,31 | -0,93% | 3.683,00 |
| 06.03.2024 | 27,52 | 27,65 | 27,38 | 27,56 | 0,40% | 36,00 |
| 05.03.2024 | 27,13 | 27,73 | 27,13 | 27,45 | 0,77% | 333,00 |
| 04.03.2024 | 27,12 | 27,32 | 26,93 | 27,24 | 0,39% | 22,00 |
| 01.03.2024 | 27,04 | 27,15 | 26,81 | 27,14 | 0,59% | 16,00 |
| 29.02.2024 | 26,83 | 27,15 | 26,80 | 26,98 | 0,67% | 21,00 |
| 28.02.2024 | 26,78 | 26,94 | 26,57 | 26,80 | -0,04% | 124,00 |
| 27.02.2024 | 26,55 | 27,05 | 26,40 | 26,81 | -0,59% | 9,00 |
| 26.02.2024 | 27,31 | 27,52 | 26,93 | 26,97 | -1,46% | 1.150,00 |
| 23.02.2024 | 27,06 | 27,43 | 26,94 | 27,37 | 1,03% | 152,00 |
| 22.02.2024 | 25,37 | 27,17 | 25,33 | 27,09 | 7,39% | 2.666,00 |
| 21.02.2024 | 25,31 | 25,40 | 24,97 | 25,22 | -0,16% | 21,00 |
| 20.02.2024 | 25,24 | 25,39 | 24,99 | 25,26 | -0,06% | 3.508,00 |
| 19.02.2024 | 25,11 | 25,36 | 25,03 | 25,28 | 0,74% | 41.550,00 |
| 16.02.2024 | 25,09 | 25,43 | 25,02 | 25,09 | 0,16% | 321,00 |
| 15.02.2024 | 24,95 | 25,10 | 24,89 | 25,05 | 0,56% | 72,00 |
| 14.02.2024 | 24,60 | 24,94 | 24,58 | 24,91 | 1,51% | 65,00 |
| 13.02.2024 | 24,81 | 24,90 | 24,45 | 24,54 | -1,13% | 970,00 |
| 12.02.2024 | 24,75 | 25,15 | 24,68 | 24,82 | 0,20% | 237,00 |
| 09.02.2024 | 24,77 | 24,86 | 24,66 | 24,77 | -0,04% | 18,00 |
| 08.02.2024 | 24,77 | 24,96 | 24,67 | 24,78 | 0,12% | 62,00 |
| 07.02.2024 | 24,91 | 25,00 | 24,68 | 24,75 | -0,64% | 44,00 |
| 06.02.2024 | 25,07 | 25,15 | 24,68 | 24,91 | -0,60% | 1,00 |
| 05.02.2024 | 25,06 | 25,15 | 24,85 | 25,06 | -0,16% | 13,00 |
| 02.02.2024 | 24,89 | 25,16 | 24,87 | 25,10 | 1,01% | 8.116,00 |
| 01.02.2024 | 24,57 | 24,90 | 24,52 | 24,85 | 0,89% | 15.763,00 |
| 31.01.2024 | 24,67 | 24,92 | 24,60 | 24,63 | -0,46% | 233,00 |
| 30.01.2024 | 24,58 | 24,85 | 24,52 | 24,75 | 0,59% | 13,00 |
| 29.01.2024 | 24,88 | 24,90 | 24,45 | 24,60 | -1,24% | - |
| 26.01.2024 | 24,52 | 24,93 | 24,51 | 24,91 | 1,24% | 361,00 |
| 25.01.2024 | 24,43 | 24,61 | 24,28 | 24,61 | 0,76% | 213,00 |
| 24.01.2024 | 24,47 | 24,58 | 24,19 | 24,42 | 0,27% | 45,00 |
| 23.01.2024 | 23,97 | 24,36 | 23,96 | 24,36 | 1,90% | 496,00 |
| 22.01.2024 | 24,01 | 24,09 | 23,80 | 23,90 | -0,40% | - |
| 19.01.2024 | 23,75 | 24,01 | 23,69 | 24,00 | 1,01% | 1,00 |
| 18.01.2024 | 23,45 | 23,76 | 23,19 | 23,76 | 1,45% | 1.362,00 |
| 17.01.2024 | 23,28 | 23,42 | 23,21 | 23,42 | -0,13% | 226,00 |
| 16.01.2024 | 23,42 | 23,52 | 23,34 | 23,45 | -0,36% | 9,00 |
| 15.01.2024 | 23,54 | 23,70 | 23,42 | 23,53 | 0,11% | 45,00 |
| 12.01.2024 | 23,15 | 23,70 | 23,04 | 23,51 | 2,75% | - |
| 11.01.2024 | 22,82 | 22,97 | 22,71 | 22,88 | 0,68% | 344,00 |
| 10.01.2024 | 22,87 | 22,96 | 22,54 | 22,72 | -0,94% | - |
| 09.01.2024 | 22,95 | 23,04 | 22,75 | 22,94 | -0,20% | 5,00 |
| 08.01.2024 | 23,16 | 23,22 | 22,53 | 22,98 | -0,91% | 540,00 |
| 05.01.2024 | 23,43 | 23,59 | 23,07 | 23,19 | -1,26% | - |
| 04.01.2024 | 22,92 | 23,65 | 22,92 | 23,49 | 2,51% | 287,00 |
| 03.01.2024 | 22,85 | 23,03 | 22,82 | 22,91 | 0,24% | 94,00 |
| 02.01.2024 | 22,91 | 23,04 | 22,77 | 22,86 | 0,00% | - |
| 29.12.2023 | 22,90 | 22,93 | 22,74 | 22,86 | 0,00% | - |
| 28.12.2023 | 22,85 | 22,90 | 22,79 | 22,86 | 0,29% | 130,00 |
| 27.12.2023 | 22,65 | 22,82 | 22,60 | 22,79 | 0,89% | 17,00 |
| 22.12.2023 | 22,53 | 22,65 | 22,47 | 22,59 | -0,18% | - |
| 21.12.2023 | 22,41 | 22,63 | 22,39 | 22,63 | 1,30% | - |
| 20.12.2023 | 22,37 | 22,58 | 22,34 | 22,34 | -0,13% | 9,00 |
| 19.12.2023 | 22,20 | 22,39 | 22,19 | 22,37 | 0,81% | - |
| 18.12.2023 | 22,24 | 22,33 | 22,08 | 22,19 | -0,02% | 1,00 |
| 15.12.2023 | 22,50 | 22,61 | 22,19 | 22,20 | -1,33% | 221,00 |
| 14.12.2023 | 21,92 | 22,75 | 21,87 | 22,50 | 3,00% | 650,00 |
| 13.12.2023 | 21,61 | 22,00 | 21,59 | 21,84 | 0,83% | 1.532,00 |
| 12.12.2023 | 21,40 | 21,76 | 21,37 | 21,66 | 1,31% | 240,00 |
| 11.12.2023 | 21,66 | 21,77 | 21,38 | 21,38 | -1,43% | 282,00 |
| 08.12.2023 | 21,74 | 21,95 | 21,63 | 21,69 | -0,14% | 145,00 |
| 07.12.2023 | 21,90 | 22,07 | 21,68 | 21,72 | -0,96% | 25,00 |
| 06.12.2023 | 22,19 | 22,25 | 21,92 | 21,93 | -0,97% | 181,00 |
| 05.12.2023 | 23,15 | 23,16 | 22,01 | 22,15 | -4,32% | 337,00 |
| 04.12.2023 | 22,23 | 23,75 | 22,04 | 23,15 | 3,95% | 1.513,00 |
| 01.12.2023 | 22,32 | 22,39 | 22,16 | 22,27 | -0,11% | 334,00 |
| 30.11.2023 | 22,51 | 22,51 | 22,19 | 22,29 | -0,80% | - |
| 29.11.2023 | 22,48 | 22,64 | 22,42 | 22,47 | 0,04% | 4,00 |
| 28.11.2023 | 22,52 | 22,53 | 22,36 | 22,46 | -0,20% | 5,00 |
| 27.11.2023 | 22,57 | 22,65 | 22,41 | 22,51 | -0,46% | 465,00 |