Echtzeit-Aktienkurs Van de Velde S.A.
Bid:
Ask:
Aktienkurse zur Van de Velde S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 14.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 03.08.2021 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 23.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.01.2021 | 21,95 | 21,95 | 21,95 | 21,95 | -3,62% | - |
| 30.12.2020 | 22,78 | 22,78 | 22,78 | 22,78 | 1,00% | - |
| 29.12.2020 | 22,55 | 22,55 | 22,55 | 22,55 | 0,45% | - |
| 28.12.2020 | 22,55 | 22,55 | 22,45 | 22,45 | 0,22% | - |
| 24.12.2020 | 22,55 | 22,55 | 22,38 | 22,40 | -1,97% | - |
| 23.12.2020 | 22,53 | 22,85 | 22,53 | 22,85 | 0,11% | - |
| 22.12.2020 | 22,81 | 23,23 | 22,50 | 22,83 | -0,65% | - |
| 21.12.2020 | 23,28 | 23,38 | 22,73 | 22,98 | -1,18% | - |
| 18.12.2020 | 22,55 | 23,25 | 22,48 | 23,25 | 4,14% | - |
| 17.12.2020 | 22,35 | 22,35 | 22,33 | 22,33 | -0,33% | - |
| 16.12.2020 | 22,40 | 22,40 | 22,35 | 22,40 | -0,22% | - |
| 15.12.2020 | 22,45 | 22,45 | 22,45 | 22,45 | -0,11% | - |
| 14.12.2020 | 22,65 | 22,78 | 22,33 | 22,48 | -2,39% | - |
| 11.12.2020 | 22,78 | 23,03 | 22,50 | 23,03 | -0,43% | - |
| 10.12.2020 | 23,15 | 23,18 | 23,13 | 23,13 | 1,09% | - |
| 09.12.2020 | 23,53 | 23,83 | 22,85 | 22,88 | -2,76% | - |
| 08.12.2020 | 23,75 | 23,95 | 23,53 | 23,53 | -1,05% | - |
| 07.12.2020 | 23,70 | 23,78 | 23,70 | 23,78 | -1,04% | - |
| 04.12.2020 | 23,85 | 24,03 | 23,85 | 24,03 | 1,48% | - |
| 03.12.2020 | 22,78 | 23,70 | 22,70 | 23,68 | 4,76% | - |
| 02.12.2020 | 23,00 | 23,00 | 22,60 | 22,60 | -3,62% | - |
| 01.12.2020 | 23,70 | 23,73 | 23,45 | 23,45 | 0,11% | - |
| 30.11.2020 | 23,35 | 23,68 | 23,33 | 23,43 | 2,18% | - |
| 27.11.2020 | 22,23 | 22,93 | 22,23 | 22,93 | 2,00% | - |
| 26.11.2020 | 22,55 | 22,78 | 22,28 | 22,48 | 0,78% | - |
| 25.11.2020 | 22,20 | 22,75 | 21,93 | 22,30 | 1,25% | - |
| 23.11.2020 | 21,65 | 22,03 | 21,65 | 22,03 | 1,26% | - |
| 20.11.2020 | 21,58 | 21,75 | 21,58 | 21,75 | 1,52% | - |
| 19.11.2020 | 21,45 | 21,45 | 21,43 | 21,43 | -0,23% | - |
| 18.11.2020 | 21,95 | 21,95 | 21,38 | 21,48 | -2,16% | - |
| 17.11.2020 | 21,98 | 21,98 | 21,95 | 21,95 | 1,50% | - |
| 16.11.2020 | 21,65 | 21,85 | 21,50 | 21,63 | 1,65% | - |
| 13.11.2020 | 21,13 | 21,28 | 20,98 | 21,28 | -0,23% | - |
| 12.11.2020 | 21,33 | 21,33 | 21,33 | 21,33 | 0,00% | - |
| 11.11.2020 | 21,38 | 21,38 | 21,30 | 21,33 | 5,33% | - |
| 06.11.2020 | 20,25 | 20,25 | 20,22 | 20,25 | -2,08% | - |
| 05.11.2020 | 21,53 | 21,55 | 20,37 | 20,68 | -3,84% | - |
| 04.11.2020 | 21,45 | 21,50 | 21,33 | 21,50 | 0,00% | - |
| 03.11.2020 | 21,68 | 21,93 | 21,23 | 21,50 | 1,18% | - |
| 02.11.2020 | 22,15 | 22,15 | 21,25 | 21,25 | -0,58% | - |
| 30.10.2020 | 21,55 | 21,78 | 21,08 | 21,38 | 3,89% | - |
| 29.10.2020 | 20,50 | 21,35 | 20,50 | 20,58 | -1,32% | - |
| 28.10.2020 | 20,93 | 21,30 | 20,65 | 20,85 | -1,88% | - |
| 27.10.2020 | 21,15 | 21,50 | 20,88 | 21,25 | 1,92% | - |
| 26.10.2020 | 20,93 | 21,40 | 20,85 | 20,85 | -1,53% | - |
| 23.10.2020 | 21,18 | 21,18 | 20,90 | 21,18 | 2,05% | - |
| 22.10.2020 | 20,88 | 20,98 | 20,75 | 20,75 | -3,26% | - |
| 21.10.2020 | 20,55 | 21,45 | 20,55 | 21,45 | 3,50% | - |
| 20.10.2020 | 20,63 | 20,73 | 20,48 | 20,73 | -2,47% | - |
| 19.10.2020 | 21,20 | 21,25 | 20,93 | 21,25 | 0,00% | - |
| 16.10.2020 | 21,65 | 21,68 | 20,85 | 21,25 | -2,97% | - |
| 15.10.2020 | 22,58 | 22,75 | 21,85 | 21,90 | -3,42% | - |
| 14.10.2020 | 22,58 | 22,75 | 22,06 | 22,68 | 0,44% | - |
| 13.10.2020 | 22,58 | 22,58 | 22,58 | 22,58 | -0,77% | - |
| 12.10.2020 | 22,53 | 22,75 | 22,43 | 22,75 | 1,22% | - |
| 09.10.2020 | 22,55 | 22,55 | 22,48 | 22,48 | -0,99% | - |
| 08.10.2020 | 22,60 | 22,70 | 22,60 | 22,70 | -0,11% | - |
| 07.10.2020 | 22,40 | 22,88 | 22,40 | 22,73 | 1,68% | - |
| 06.10.2020 | 22,38 | 22,80 | 22,35 | 22,35 | -2,51% | - |
| 05.10.2020 | 22,93 | 22,93 | 22,80 | 22,93 | 1,33% | - |
| 02.10.2020 | 22,78 | 22,78 | 22,38 | 22,63 | -1,31% | - |
| 01.10.2020 | 22,93 | 22,93 | 22,93 | 22,93 | -0,22% | - |
| 30.09.2020 | 23,48 | 23,48 | 22,85 | 22,98 | -2,23% | - |
| 28.09.2020 | 23,20 | 23,50 | 22,93 | 23,50 | 2,29% | - |
| 25.09.2020 | 23,13 | 23,28 | 22,90 | 22,98 | -1,29% | - |
| 24.09.2020 | 23,08 | 23,28 | 23,08 | 23,28 | 0,43% | - |
| 23.09.2020 | 23,18 | 23,18 | 23,18 | 23,18 | -0,11% | - |
| 22.09.2020 | 23,30 | 23,60 | 23,20 | 23,20 | -1,90% | - |
| 21.09.2020 | 23,78 | 24,03 | 23,45 | 23,65 | -0,11% | - |
| 18.09.2020 | 23,75 | 23,80 | 23,48 | 23,68 | -0,11% | - |
| 17.09.2020 | 23,70 | 23,73 | 23,70 | 23,70 | 0,96% | - |
| 16.09.2020 | 23,23 | 23,53 | 22,53 | 23,48 | 1,40% | - |
| 15.09.2020 | 22,38 | 23,53 | 22,33 | 23,15 | 3,12% | - |
| 14.09.2020 | 23,20 | 23,20 | 22,45 | 22,45 | -2,92% | - |
| 11.09.2020 | 22,58 | 23,43 | 22,53 | 23,13 | 9,57% | - |
| 10.09.2020 | 21,11 | 21,11 | 21,11 | 21,11 | 1,93% | - |
| 09.09.2020 | 20,71 | 20,71 | 20,71 | 20,71 | -0,58% | - |
| 04.09.2020 | 20,44 | 20,98 | 20,42 | 20,83 | -0,72% | - |
| 03.09.2020 | 21,53 | 21,55 | 20,53 | 20,98 | -0,36% | - |
| 02.09.2020 | 20,90 | 21,15 | 20,80 | 21,05 | 2,68% | - |
| 01.09.2020 | 20,68 | 21,18 | 20,10 | 20,50 | -3,42% | - |
| 31.08.2020 | 19,40 | 21,40 | 19,27 | 21,23 | 10,95% | - |
| 28.08.2020 | 19,16 | 19,33 | 19,13 | 19,13 | 0,31% | - |
| 27.08.2020 | 19,26 | 19,38 | 19,07 | 19,07 | -0,83% | - |
| 26.08.2020 | 19,23 | 19,37 | 19,12 | 19,23 | 0,21% | - |
| 25.08.2020 | 19,26 | 19,33 | 19,11 | 19,19 | 1,16% | - |
| 24.08.2020 | 19,23 | 19,40 | 18,95 | 18,97 | -1,35% | - |
| 21.08.2020 | 19,16 | 19,29 | 19,04 | 19,23 | 1,37% | - |
| 20.08.2020 | 19,21 | 19,24 | 18,97 | 18,97 | 0,11% | - |
| 19.08.2020 | 19,17 | 19,41 | 18,87 | 18,95 | 1,23% | - |
| 18.08.2020 | 18,87 | 18,87 | 18,72 | 18,72 | -2,14% | - |
| 17.08.2020 | 19,43 | 20,51 | 18,79 | 19,13 | 0,31% | - |