26,870€
-0,19%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 26,59 | 27,01 | 26,40 | 26,85 | -0,26% | - |
| 15.04.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -1,25% | - |
| 12.04.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 1,04% | - |
| 11.04.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 0,22% | - |
| 10.04.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -0,30% | - |
| 09.04.2024 | 26,90 | 27,00 | 26,90 | 27,00 | -2,32% | 58,00 |
| 08.04.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 0,51% | - |
| 05.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,87% | - |
| 04.04.2024 | 28,04 | 28,04 | 27,40 | 27,74 | -0,22% | 450,00 |
| 03.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,28% | - |
| 02.04.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -0,07% | - |
| 28.03.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 0,68% | - |
| 27.03.2024 | 27,99 | 27,99 | 27,99 | 27,99 | -0,29% | - |
| 26.03.2024 | 28,07 | 28,07 | 28,07 | 28,07 | 0,21% | - |
| 25.03.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 0,79% | - |
| 22.03.2024 | 28,31 | 28,31 | 27,79 | 27,79 | 0,87% | 37,00 |
| 21.03.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 4,04% | - |
| 20.03.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -0,38% | - |
| 19.03.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -0,08% | - |
| 18.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,82% | - |
| 15.03.2024 | 26,82 | 26,82 | 26,82 | 26,82 | -0,92% | - |
| 14.03.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,33% | - |
| 13.03.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -1,20% | - |
| 12.03.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 1,07% | - |
| 11.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,07% | - |
| 08.03.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,66% | - |
| 07.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,15% | - |
| 06.03.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,37% | - |
| 05.03.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 1,11% | - |
| 04.03.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 0,45% | - |
| 01.03.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 0,45% | - |
| 29.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,30% | - |
| 28.02.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 0,53% | - |
| 27.02.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -2,42% | - |
| 26.02.2024 | 27,24 | 27,24 | 27,24 | 27,24 | 0,96% | - |
| 23.02.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 7,19% | - |
| 22.02.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -0,24% | - |
| 21.02.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,28% | - |
| 20.02.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,40% | - |
| 19.02.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 0,16% | - |
| 16.02.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,85% | - |
| 15.02.2024 | 24,81 | 24,81 | 24,81 | 24,81 | 1,14% | - |
| 14.02.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -0,97% | - |
| 13.02.2024 | 24,73 | 24,77 | 24,73 | 24,77 | 0,20% | 750,00 |
| 12.02.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,04% | - |
| 09.02.2024 | 24,71 | 24,71 | 24,71 | 24,71 | 0,08% | - |
| 08.02.2024 | 24,69 | 24,69 | 24,69 | 24,69 | -0,52% | - |
| 07.02.2024 | 24,84 | 24,84 | 24,82 | 24,82 | -0,80% | 500,00 |
| 06.02.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,24% | - |
| 05.02.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 0,60% | - |
| 02.02.2024 | 24,81 | 24,81 | 24,81 | 24,81 | 1,22% | - |
| 01.02.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,49% | - |
| 31.01.2024 | 24,63 | 24,63 | 24,63 | 24,63 | 0,45% | - |
| 30.01.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -1,05% | - |
| 29.01.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 1,39% | - |
| 26.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,33% | - |
| 25.01.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,08% | - |
| 24.01.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,41% | - |
| 23.01.2024 | 23,91 | 24,28 | 23,91 | 24,28 | 1,63% | 200,00 |
| 22.01.2024 | 23,92 | 23,92 | 23,89 | 23,89 | 1,44% | 12,00 |
| 19.01.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,08% | - |
| 18.01.2024 | 23,53 | 23,53 | 23,53 | 23,53 | 0,86% | 150,00 |
| 17.01.2024 | 23,20 | 23,33 | 23,20 | 23,33 | -0,04% | 150,00 |
| 16.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,89% | - |
| 15.01.2024 | 23,51 | 23,55 | 23,51 | 23,55 | 2,17% | 50,00 |
| 12.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 1,41% | - |
| 11.01.2024 | 22,73 | 22,73 | 22,73 | 22,73 | -0,35% | - |
| 10.01.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -0,31% | - |
| 09.01.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -1,08% | - |
| 08.01.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -0,98% | - |
| 05.01.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 2,05% | - |
| 04.01.2024 | 22,89 | 22,89 | 22,89 | 22,89 | 0,44% | - |
| 03.01.2024 | 22,79 | 22,79 | 22,79 | 22,79 | -1,51% | - |
| 02.01.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 1,40% | 175,00 |
| 29.12.2023 | 22,82 | 22,82 | 22,82 | 22,82 | 0,18% | - |
| 28.12.2023 | 22,78 | 22,78 | 22,78 | 22,78 | 1,11% | - |
| 27.12.2023 | 22,53 | 22,53 | 22,53 | 22,53 | 0,36% | - |
| 22.12.2023 | 22,45 | 22,45 | 22,45 | 22,45 | 0,36% | - |
| 21.12.2023 | 22,37 | 22,37 | 22,37 | 22,37 | 0,27% | - |
| 20.12.2023 | 22,31 | 22,31 | 22,31 | 22,31 | 0,72% | - |
| 19.12.2023 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 18.12.2023 | 22,15 | 22,15 | 22,15 | 22,15 | -1,51% | - |
| 15.12.2023 | 22,49 | 22,49 | 22,49 | 22,49 | 0,09% | - |
| 14.12.2023 | 21,84 | 22,47 | 21,84 | 22,47 | 4,17% | 260,00 |
| 13.12.2023 | 21,57 | 21,57 | 21,57 | 21,57 | -0,55% | - |
| 12.12.2023 | 21,35 | 21,69 | 21,35 | 21,69 | 0,42% | 150,00 |
| 11.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -0,32% | - |
| 08.12.2023 | 21,67 | 21,67 | 21,67 | 21,67 | -0,82% | - |
| 07.12.2023 | 21,85 | 21,85 | 21,85 | 21,85 | -1,31% | - |
| 06.12.2023 | 22,14 | 22,14 | 22,14 | 22,14 | -3,15% | - |
| 05.12.2023 | 22,86 | 22,86 | 22,86 | 22,86 | -0,26% | - |
| 04.12.2023 | 22,17 | 23,05 | 22,17 | 22,92 | 3,01% | 750,00 |
| 01.12.2023 | 22,25 | 22,25 | 22,25 | 22,25 | -0,80% | - |
| 30.11.2023 | 22,43 | 22,43 | 22,43 | 22,43 | 0,13% | - |
| 29.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,18% | - |
| 28.11.2023 | 22,44 | 22,44 | 22,44 | 22,44 | -0,36% | - |
| 27.11.2023 | 22,52 | 22,52 | 22,52 | 22,52 | -0,40% | - |
| 24.11.2023 | 22,31 | 22,61 | 22,31 | 22,61 | 1,16% | 1.000,00 |
| 23.11.2023 | 22,35 | 22,35 | 22,35 | 22,35 | 1,27% | - |
| 22.11.2023 | 22,07 | 22,07 | 22,07 | 22,07 | 0,09% | - |