27,500€
1,93%
Echtzeit-Aktienkurs Bureau Veritas SA
Bid:
Ask:
Aktienkurse zur Bureau Veritas SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,58 | 27,77 | 27,32 | 27,72 | 1,13% | - |
| 25.04.2024 | 26,83 | 28,15 | 26,83 | 27,41 | 1,82% | - |
| 24.04.2024 | 27,12 | 27,16 | 26,83 | 26,92 | -0,44% | - |
| 23.04.2024 | 27,44 | 27,50 | 26,97 | 27,04 | -1,42% | - |
| 22.04.2024 | 27,51 | 27,57 | 27,21 | 27,43 | 0,40% | - |
| 19.04.2024 | 26,82 | 27,47 | 26,80 | 27,32 | 1,49% | - |
| 18.04.2024 | 26,86 | 27,08 | 26,26 | 26,92 | 0,94% | - |
| 17.04.2024 | 26,82 | 27,05 | 26,61 | 26,67 | -1,11% | - |
| 16.04.2024 | 26,58 | 27,05 | 26,54 | 26,97 | 1,20% | - |
| 15.04.2024 | 26,98 | 27,13 | 26,65 | 26,65 | -0,60% | - |
| 12.04.2024 | 27,15 | 27,33 | 26,77 | 26,81 | -1,18% | - |
| 11.04.2024 | 27,05 | 27,28 | 26,74 | 27,13 | 0,37% | - |
| 10.04.2024 | 27,02 | 27,15 | 26,89 | 27,03 | 0,30% | - |
| 09.04.2024 | 26,96 | 27,19 | 26,85 | 26,95 | -0,15% | - |
| 08.04.2024 | 27,72 | 27,79 | 26,99 | 26,99 | -2,60% | - |
| 05.04.2024 | 27,77 | 27,83 | 27,08 | 27,71 | -0,79% | - |
| 04.04.2024 | 28,28 | 28,31 | 27,75 | 27,93 | -1,24% | 200,00 |
| 03.04.2024 | 27,85 | 28,36 | 27,69 | 28,28 | 1,14% | - |
| 02.04.2024 | 28,27 | 28,36 | 27,81 | 27,96 | -1,24% | - |
| 28.03.2024 | 28,29 | 28,48 | 28,05 | 28,31 | 0,07% | - |
| 27.03.2024 | 28,08 | 28,36 | 28,06 | 28,29 | 0,86% | - |
| 26.03.2024 | 28,14 | 28,27 | 27,84 | 28,05 | -0,07% | - |
| 25.03.2024 | 28,15 | 28,35 | 27,85 | 28,07 | 1,13% | - |
| 22.03.2024 | 27,90 | 28,87 | 27,52 | 27,76 | -0,48% | - |
| 21.03.2024 | 27,64 | 28,10 | 27,54 | 27,89 | 0,69% | - |
| 20.03.2024 | 26,67 | 28,54 | 26,65 | 27,70 | 3,57% | - |
| 19.03.2024 | 26,68 | 26,90 | 26,44 | 26,75 | 0,09% | - |
| 18.03.2024 | 26,71 | 26,87 | 26,48 | 26,72 | 0,13% | - |
| 15.03.2024 | 26,88 | 27,05 | 26,52 | 26,69 | -0,82% | - |
| 14.03.2024 | 27,14 | 27,25 | 26,72 | 26,91 | -0,92% | - |
| 13.03.2024 | 27,23 | 27,44 | 26,94 | 27,16 | -0,33% | - |
| 12.03.2024 | 27,57 | 27,58 | 27,05 | 27,25 | -0,84% | - |
| 11.03.2024 | 27,28 | 27,55 | 27,07 | 27,48 | 0,70% | - |
| 08.03.2024 | 27,45 | 27,50 | 27,11 | 27,29 | -0,09% | - |
| 07.03.2024 | 27,47 | 27,58 | 27,19 | 27,31 | -0,44% | - |
| 06.03.2024 | 27,52 | 27,65 | 27,30 | 27,43 | -0,56% | - |
| 05.03.2024 | 27,14 | 27,80 | 27,12 | 27,59 | 1,25% | - |
| 04.03.2024 | 27,13 | 27,33 | 26,85 | 27,25 | 0,37% | - |
| 01.03.2024 | 27,04 | 27,18 | 26,74 | 27,15 | 0,11% | - |
| 29.02.2024 | 26,69 | 27,22 | 26,68 | 27,12 | 1,69% | - |
| 28.02.2024 | 26,78 | 27,01 | 26,50 | 26,67 | -0,98% | - |
| 27.02.2024 | 26,97 | 27,12 | 26,64 | 26,93 | -0,15% | - |
| 26.02.2024 | 27,31 | 27,59 | 26,93 | 26,97 | -0,52% | - |
| 23.02.2024 | 26,90 | 27,50 | 26,85 | 27,11 | 0,69% | - |
| 22.02.2024 | 25,35 | 27,16 | 25,22 | 26,93 | 6,72% | - |
| 21.02.2024 | 25,15 | 25,46 | 24,91 | 25,23 | 0,42% | - |
| 20.02.2024 | 25,38 | 25,45 | 24,93 | 25,13 | -1,08% | - |
| 19.02.2024 | 25,21 | 25,42 | 24,96 | 25,40 | 0,63% | - |
| 16.02.2024 | 24,95 | 25,48 | 24,95 | 25,24 | 0,76% | - |
| 15.02.2024 | 24,94 | 25,11 | 24,83 | 25,05 | 0,56% | - |
| 14.02.2024 | 24,60 | 25,00 | 24,58 | 24,91 | 1,51% | - |
| 13.02.2024 | 24,80 | 24,96 | 24,41 | 24,54 | -1,17% | - |
| 12.02.2024 | 24,75 | 25,20 | 24,75 | 24,83 | 0,24% | - |
| 09.02.2024 | 24,77 | 24,92 | 24,60 | 24,77 | -0,08% | - |
| 08.02.2024 | 24,76 | 25,02 | 24,61 | 24,79 | 0,16% | - |
| 07.02.2024 | 24,91 | 25,05 | 24,62 | 24,75 | -0,68% | - |
| 06.02.2024 | 25,08 | 25,20 | 24,62 | 24,92 | -0,52% | - |
| 05.02.2024 | 25,06 | 25,14 | 24,79 | 25,05 | -0,20% | - |
| 02.02.2024 | 24,89 | 25,19 | 24,81 | 25,10 | 1,52% | - |
| 01.02.2024 | 24,57 | 24,87 | 24,54 | 24,73 | 0,34% | - |
| 31.01.2024 | 24,67 | 24,97 | 24,60 | 24,64 | -0,42% | - |
| 30.01.2024 | 24,58 | 24,91 | 24,44 | 24,75 | 1,12% | - |
| 29.01.2024 | 24,88 | 24,90 | 24,38 | 24,47 | -1,27% | - |
| 26.01.2024 | 24,39 | 24,99 | 24,39 | 24,79 | 1,37% | - |
| 25.01.2024 | 24,43 | 24,54 | 24,22 | 24,45 | 0,16% | - |
| 24.01.2024 | 24,33 | 24,63 | 24,14 | 24,41 | 0,27% | - |
| 23.01.2024 | 23,97 | 24,37 | 23,96 | 24,35 | 1,90% | - |
| 22.01.2024 | 23,88 | 24,13 | 23,74 | 23,89 | 0,10% | - |
| 19.01.2024 | 23,61 | 24,02 | 23,59 | 23,87 | 1,10% | - |
| 18.01.2024 | 23,31 | 23,71 | 23,13 | 23,61 | 1,40% | - |
| 17.01.2024 | 23,28 | 23,47 | 23,18 | 23,28 | -0,75% | - |
| 16.01.2024 | 23,42 | 23,56 | 23,28 | 23,46 | -0,30% | - |
| 15.01.2024 | 23,68 | 23,75 | 23,37 | 23,53 | -0,49% | - |
| 12.01.2024 | 22,86 | 23,76 | 22,80 | 23,64 | 3,34% | - |
| 11.01.2024 | 22,94 | 23,03 | 22,66 | 22,88 | 0,15% | - |
| 10.01.2024 | 23,00 | 23,05 | 22,48 | 22,84 | -0,98% | - |
| 09.01.2024 | 22,80 | 23,09 | 22,69 | 23,07 | 1,03% | - |
| 08.01.2024 | 23,28 | 23,31 | 22,46 | 22,83 | -1,59% | - |
| 05.01.2024 | 23,59 | 23,65 | 23,01 | 23,20 | -1,78% | - |
| 04.01.2024 | 22,92 | 23,70 | 22,91 | 23,62 | 3,03% | - |
| 03.01.2024 | 22,85 | 23,08 | 22,74 | 22,93 | 0,86% | - |
| 02.01.2024 | 22,91 | 23,10 | 22,70 | 22,73 | -0,53% | - |
| 29.12.2023 | 22,89 | 22,98 | 22,68 | 22,85 | -0,02% | - |
| 28.12.2023 | 22,71 | 22,95 | 22,69 | 22,86 | 0,79% | - |
| 27.12.2023 | 22,78 | 22,87 | 22,57 | 22,68 | -0,20% | - |
| 22.12.2023 | 22,40 | 22,75 | 22,38 | 22,72 | 1,02% | - |
| 21.12.2023 | 22,53 | 22,61 | 22,37 | 22,49 | 0,07% | - |
| 20.12.2023 | 22,37 | 22,64 | 22,25 | 22,48 | 0,47% | - |
| 19.12.2023 | 22,20 | 22,43 | 22,15 | 22,37 | 1,45% | - |
| 18.12.2023 | 22,39 | 22,39 | 22,02 | 22,05 | -1,39% | - |
| 15.12.2023 | 22,46 | 22,73 | 22,21 | 22,36 | -1,15% | - |
| 14.12.2023 | 22,13 | 22,81 | 22,09 | 22,62 | 2,47% | - |
| 13.12.2023 | 21,74 | 22,08 | 21,72 | 22,08 | 1,33% | - |
| 12.12.2023 | 21,56 | 21,80 | 21,33 | 21,79 | 1,11% | - |
| 11.12.2023 | 21,77 | 21,80 | 21,38 | 21,55 | -1,15% | - |
| 08.12.2023 | 21,88 | 22,00 | 21,57 | 21,80 | -0,34% | - |
| 07.12.2023 | 22,11 | 22,14 | 21,63 | 21,87 | -1,20% | - |
| 06.12.2023 | 22,07 | 22,31 | 21,94 | 22,14 | -0,02% | - |
| 05.12.2023 | 22,13 | 22,26 | 21,96 | 22,14 | -5,18% | - |
| 04.12.2023 | 22,11 | 23,85 | 22,03 | 23,35 | 4,76% | - |