27,380€
0,29%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 27,34 | 27,49 | 27,19 | 27,38 | 0,29% | - |
30.04.2024 | 27,50 | 27,62 | 27,24 | 27,30 | -0,73% | - |
29.04.2024 | 27,71 | 27,82 | 27,44 | 27,50 | -0,76% | - |
26.04.2024 | 27,47 | 27,76 | 27,32 | 27,71 | 0,40% | - |
25.04.2024 | 26,80 | 28,04 | 26,76 | 27,60 | 3,14% | - |
24.04.2024 | 27,01 | 27,15 | 26,74 | 26,76 | -1,07% | - |
23.04.2024 | 27,39 | 27,48 | 26,95 | 27,05 | -1,24% | - |
22.04.2024 | 27,44 | 27,54 | 27,21 | 27,39 | 0,33% | - |
19.04.2024 | 27,08 | 27,47 | 26,73 | 27,30 | 0,81% | - |
18.04.2024 | 26,70 | 27,23 | 26,39 | 27,08 | 1,42% | 919,00 |
17.04.2024 | 26,95 | 27,07 | 26,64 | 26,70 | -0,93% | - |
16.04.2024 | 26,71 | 27,03 | 26,46 | 26,95 | 1,05% | - |
15.04.2024 | 26,86 | 27,14 | 26,67 | 26,67 | -0,63% | - |
12.04.2024 | 27,27 | 27,37 | 26,79 | 26,84 | -1,58% | 650,00 |
11.04.2024 | 27,04 | 27,29 | 26,77 | 27,27 | 1,00% | - |
10.04.2024 | 26,95 | 27,15 | 26,89 | 27,00 | 0,04% | - |
09.04.2024 | 27,00 | 27,20 | 26,86 | 26,99 | -0,04% | - |
08.04.2024 | 27,72 | 27,80 | 26,99 | 27,00 | -2,60% | - |
05.04.2024 | 27,32 | 27,84 | 27,07 | 27,72 | 1,46% | - |
04.04.2024 | 28,10 | 28,19 | 27,20 | 27,32 | -2,84% | - |
03.04.2024 | 27,90 | 28,27 | 27,74 | 28,12 | 0,57% | - |
02.04.2024 | 28,35 | 28,36 | 27,87 | 27,96 | -1,38% | - |
28.03.2024 | 28,32 | 28,41 | 28,11 | 28,35 | 0,55% | - |
27.03.2024 | 28,08 | 28,29 | 28,08 | 28,20 | 0,43% | - |
26.03.2024 | 28,09 | 28,20 | 27,90 | 28,08 | -0,05% | - |
25.03.2024 | 27,76 | 28,28 | 27,72 | 28,09 | 1,21% | 180,00 |
22.03.2024 | 27,89 | 28,74 | 27,58 | 27,76 | -0,48% | - |
21.03.2024 | 27,65 | 28,03 | 27,61 | 27,89 | 1,23% | - |
20.03.2024 | 26,74 | 28,42 | 26,55 | 27,55 | 3,03% | 180,00 |
19.03.2024 | 26,72 | 26,85 | 26,51 | 26,74 | 0,07% | - |
18.03.2024 | 26,71 | 26,81 | 26,55 | 26,72 | 0,17% | - |
15.03.2024 | 26,91 | 26,99 | 26,58 | 26,68 | -0,87% | - |
14.03.2024 | 27,16 | 27,20 | 26,78 | 26,91 | -0,92% | - |
13.03.2024 | 27,22 | 27,39 | 27,00 | 27,16 | -0,31% | - |
12.03.2024 | 27,48 | 27,64 | 27,11 | 27,25 | -0,86% | - |
11.03.2024 | 27,27 | 27,49 | 27,09 | 27,48 | 0,68% | - |
08.03.2024 | 27,31 | 27,44 | 27,17 | 27,30 | -0,04% | - |
07.03.2024 | 27,56 | 27,56 | 27,24 | 27,31 | -1,03% | - |
06.03.2024 | 27,46 | 27,62 | 27,37 | 27,59 | 0,36% | - |
05.03.2024 | 27,15 | 27,74 | 27,12 | 27,49 | 1,03% | - |
04.03.2024 | 27,13 | 27,30 | 26,92 | 27,21 | 0,65% | - |
01.03.2024 | 26,93 | 27,06 | 26,80 | 27,04 | 0,39% | - |
29.02.2024 | 26,81 | 27,15 | 26,80 | 26,93 | 0,58% | - |
28.02.2024 | 26,80 | 26,94 | 26,57 | 26,78 | -0,19% | - |
27.02.2024 | 26,97 | 27,05 | 26,61 | 26,83 | -0,52% | - |
26.02.2024 | 27,38 | 27,53 | 26,94 | 26,97 | -1,21% | - |
23.02.2024 | 27,09 | 27,43 | 26,80 | 27,30 | 1,41% | - |
22.02.2024 | 25,24 | 27,09 | 25,24 | 26,92 | 7,12% | 190,00 |
21.02.2024 | 25,28 | 25,40 | 24,97 | 25,13 | -0,61% | - |
20.02.2024 | 25,28 | 25,40 | 24,99 | 25,28 | 0,02% | - |
19.02.2024 | 25,11 | 25,36 | 25,02 | 25,28 | 0,68% | - |
16.02.2024 | 25,05 | 25,42 | 25,01 | 25,11 | 0,12% | - |
15.02.2024 | 24,91 | 25,12 | 24,88 | 25,08 | 0,54% | - |
14.02.2024 | 24,55 | 24,94 | 24,55 | 24,94 | 1,61% | - |
13.02.2024 | 24,83 | 24,90 | 24,47 | 24,55 | -1,03% | - |
12.02.2024 | 24,77 | 25,15 | 24,74 | 24,80 | 0,22% | - |
09.02.2024 | 24,79 | 24,86 | 24,66 | 24,75 | -0,18% | - |
08.02.2024 | 24,75 | 24,96 | 24,67 | 24,79 | 0,45% | - |
07.02.2024 | 24,91 | 25,00 | 24,68 | 24,68 | -0,90% | - |
06.02.2024 | 25,09 | 25,14 | 24,67 | 24,91 | -0,62% | - |
05.02.2024 | 25,06 | 25,09 | 24,85 | 25,06 | 0,26% | - |
02.02.2024 | 24,84 | 25,14 | 24,84 | 25,00 | 0,14% | - |
01.02.2024 | 24,65 | 24,96 | 24,53 | 24,96 | 1,09% | - |
31.01.2024 | 24,74 | 24,92 | 24,66 | 24,69 | -0,14% | - |
30.01.2024 | 24,60 | 24,85 | 24,52 | 24,73 | 0,51% | - |
29.01.2024 | 24,84 | 24,89 | 24,44 | 24,60 | -1,20% | - |
26.01.2024 | 24,57 | 24,92 | 24,43 | 24,90 | 1,34% | - |
25.01.2024 | 24,40 | 24,58 | 24,27 | 24,57 | 0,45% | - |
24.01.2024 | 24,33 | 24,57 | 24,18 | 24,46 | 0,41% | - |
23.01.2024 | 23,92 | 24,36 | 23,92 | 24,36 | 1,86% | - |
22.01.2024 | 24,13 | 24,13 | 23,80 | 23,92 | -0,50% | - |
19.01.2024 | 23,75 | 24,04 | 23,68 | 24,04 | 1,07% | - |
18.01.2024 | 23,40 | 23,78 | 23,18 | 23,78 | 1,65% | 500,00 |
17.01.2024 | 23,43 | 23,43 | 23,20 | 23,40 | -0,23% | - |
16.01.2024 | 23,36 | 23,52 | 23,33 | 23,45 | -0,21% | - |
15.01.2024 | 23,47 | 23,69 | 23,42 | 23,50 | 0,26% | - |
12.01.2024 | 22,83 | 23,70 | 22,83 | 23,44 | 2,81% | - |
11.01.2024 | 22,68 | 22,97 | 22,68 | 22,80 | 0,53% | - |
10.01.2024 | 22,91 | 22,92 | 22,54 | 22,68 | -1,00% | - |
09.01.2024 | 22,90 | 23,03 | 22,74 | 22,91 | -0,07% | - |
08.01.2024 | 23,18 | 23,22 | 22,52 | 22,93 | -1,08% | - |
05.01.2024 | 23,45 | 23,59 | 23,07 | 23,18 | -1,17% | - |
04.01.2024 | 22,90 | 23,65 | 22,87 | 23,45 | 2,42% | - |
03.01.2024 | 22,82 | 23,02 | 22,79 | 22,90 | 0,22% | - |
02.01.2024 | 22,84 | 23,04 | 22,77 | 22,85 | 0,04% | - |
29.12.2023 | 22,83 | 22,92 | 22,73 | 22,84 | 0,02% | - |
28.12.2023 | 22,82 | 22,90 | 22,79 | 22,83 | 0,33% | - |
27.12.2023 | 22,69 | 22,81 | 22,54 | 22,76 | 0,80% | - |
22.12.2023 | 22,59 | 22,65 | 22,46 | 22,58 | -0,07% | - |
21.12.2023 | 22,33 | 22,62 | 22,33 | 22,59 | 1,16% | - |
20.12.2023 | 22,37 | 22,58 | 22,32 | 22,33 | -0,04% | - |
19.12.2023 | 22,19 | 22,39 | 22,16 | 22,34 | 0,81% | - |
18.12.2023 | 22,22 | 22,33 | 22,08 | 22,16 | -0,25% | - |
15.12.2023 | 22,55 | 22,85 | 22,20 | 22,22 | -1,13% | - |
14.12.2023 | 21,91 | 22,75 | 21,90 | 22,47 | 2,58% | - |
13.12.2023 | 21,65 | 22,00 | 21,60 | 21,91 | 1,06% | - |
12.12.2023 | 21,42 | 21,75 | 21,38 | 21,68 | 1,33% | 12,00 |
11.12.2023 | 21,68 | 21,76 | 21,38 | 21,39 | -1,20% | - |
08.12.2023 | 21,72 | 21,95 | 21,62 | 21,65 | -0,18% | - |
07.12.2023 | 21,91 | 22,06 | 21,68 | 21,69 | -1,12% | - |