Bureau Veritas SA BVI
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€26,60-0,26 (-0,97 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €26,86 | -0,78 % | €27,04 | €27,20 | €26,81 | 1,08M |
| 2026-09-29 | €27,07 | +1,88 % | €26,94 | €27,29 | €26,92 | 1,03M |
| 2026-09-28 | €26,57 | -1,19 % | €26,89 | €27,17 | €26,57 | 860,27K |
| 2026-09-25 | €26,89 | +0,49 % | €26,78 | €27,02 | €26,70 | 723,19K |
| 2026-09-24 | €26,76 | -1,58 % | €27,12 | €27,33 | €26,69 | 1,18M |
| 2026-09-23 | €27,19 | -2,19 % | €27,85 | €27,92 | €27,19 | 1,13M |
| 2026-09-22 | €27,80 | +2,39 % | €27,40 | €28,13 | €27,33 | 1,38M |
| 2026-09-21 | €27,15 | -0,26 % | €27,33 | €27,38 | €27,06 | 822,04K |
| 2026-09-18 | €27,22 | -1,34 % | €27,58 | €27,68 | €27,22 | 2,18M |
| 2026-09-17 | €27,59 | -1,08 % | €28,03 | €28,22 | €27,59 | 947,70K |
| 2026-09-16 | €27,89 | +0,40 % | €27,73 | €27,89 | €27,62 | 924,99K |
| 2026-09-15 | €27,78 | -0,54 % | €27,80 | €27,89 | €27,50 | 876,65K |
| 2026-09-14 | €27,93 | +0,40 % | €27,92 | €28,15 | €27,85 | 841,99K |
| 2026-09-11 | €27,82 | -0,18 % | €27,84 | €27,95 | €27,70 | 863,69K |
| 2026-09-10 | €27,87 | +0,69 % | €27,68 | €27,90 | €27,62 | 872,32K |
| 2026-09-09 | €27,68 | +0,14 % | €27,48 | €27,90 | €27,43 | 1,01M |
| 2026-09-08 | €27,64 | +2,18 % | €27,05 | €27,64 | €27,04 | 498,58K |
| 2026-09-07 | €27,05 | -0,55 % | €27,09 | €27,12 | €26,88 | 374,29K |
| 2026-09-04 | €27,20 | -0,18 % | €27,36 | €27,37 | €27,09 | 633,71K |
| 2026-09-03 | €27,25 | -0,07 % | €27,27 | €27,46 | €27,11 | 656,68K |
| 2026-09-02 | €27,27 | +0,29 % | €27,15 | €27,38 | €26,95 | 908,32K |
| 2026-09-01 | €27,19 | -0,33 % | €27,20 | €27,46 | €27,17 | 695,53K |
| 2026-08-31 | €27,28 | -0,40 % | €27,31 | €27,42 | €27,23 | 960,86K |
| 2026-08-28 | €27,39 | +0,04 % | €27,38 | €27,48 | €27,28 | 785,46K |
| 2026-08-27 | €27,38 | -1,19 % | €27,66 | €27,72 | €27,26 | 786,17K |
| 2026-08-26 | €27,71 | -0,25 % | €27,76 | €28,00 | €27,65 | 449,71K |
| 2026-08-25 | €27,78 | -0,22 % | €27,85 | €28,10 | €27,77 | 535,56K |
| 2026-08-24 | €27,84 | +1,05 % | €27,62 | €27,89 | €27,53 | 576,42K |
| 2026-08-21 | €27,55 | +0,47 % | €27,44 | €27,60 | €27,36 | 1,41M |
| 2026-08-20 | €27,42 | -0,07 % | €27,52 | €27,56 | €27,34 | 549,03K |
| 2026-08-19 | €27,44 | +0,07 % | €27,38 | €27,58 | €27,32 | 757,96K |
| 2026-08-18 | €27,42 | -0,76 % | €27,61 | €27,66 | €27,36 | 563,74K |
| 2026-08-17 | €27,63 | +0,22 % | €27,54 | €27,71 | €27,48 | 637,51K |
| 2026-08-14 | €27,57 | +0,77 % | €27,57 | €27,85 | €27,43 | 656,08K |
| 2026-08-13 | €27,36 | -1,37 % | €27,75 | €27,88 | €27,36 | 903,65K |
| 2026-08-12 | €27,74 | -1,39 % | €28,14 | €28,15 | €27,66 | 813,57K |
| 2026-08-11 | €28,13 | -0,95 % | €28,33 | €28,39 | €28,12 | 690,12K |
| 2026-08-10 | €28,40 | +0,14 % | €28,36 | €28,48 | €28,25 | 697,51K |
| 2026-08-07 | €28,36 | -0,28 % | €28,39 | €28,56 | €28,31 | 783,02K |
| 2026-08-06 | €28,44 | 0,00 % | €28,60 | €28,63 | €28,38 | 810,23K |
| 2026-08-05 | €28,44 | -0,66 % | €28,57 | €28,99 | €28,44 | 907,68K |
| 2026-08-04 | €28,63 | +1,35 % | €28,16 | €28,63 | €28,14 | 930,25K |
| 2026-08-03 | €28,25 | +2,13 % | €27,88 | €28,48 | €27,84 | 1,21M |
| 2026-07-31 | €27,66 | -0,90 % | €27,89 | €28,30 | €27,66 | 1,40M |
| 2026-07-30 | €27,91 | -4,65 % | €29,15 | €29,15 | €27,84 | 1,89M |
| 2026-07-29 | €29,27 | +7,14 % | €29,24 | €30,18 | €29,00 | 2,65M |
| 2026-07-28 | €27,32 | +0,92 % | €27,04 | €27,75 | €27,04 | 1,50M |
| 2026-07-27 | €27,07 | +0,33 % | €27,28 | €27,36 | €27,07 | 977,66K |
| 2026-07-24 | €26,98 | -0,18 % | €26,91 | €27,13 | €26,49 | 1,15M |
| 2026-07-23 | €27,03 | -0,70 % | €27,24 | €27,30 | €26,95 | 917,11K |
| 2026-07-22 | €27,22 | +0,59 % | €27,00 | €27,49 | €26,97 | 897,34K |
| 2026-07-21 | €27,06 | -1,53 % | €27,42 | €27,43 | €26,89 | 795,71K |
| 2026-07-20 | €27,48 | +0,29 % | €27,40 | €27,58 | €27,28 | 787,36K |
| 2026-07-17 | €27,40 | +0,11 % | €27,32 | €27,64 | €27,31 | 621,09K |
| 2026-07-16 | €27,37 | +0,29 % | €27,24 | €27,37 | €26,93 | 628,34K |
| 2026-07-15 | €27,29 | +0,37 % | €27,16 | €27,39 | €26,99 | 449,32K |
| 2026-07-14 | €27,19 | -0,91 % | €27,29 | €27,38 | €26,94 | 809,28K |
| 2026-07-13 | €27,44 | +0,88 % | €27,28 | €27,55 | €27,09 | 852,67K |
| 2026-07-10 | €27,20 | +0,89 % | €27,05 | €27,34 | €26,99 | 836,60K |
| 2026-07-09 | €26,96 | 0,00 % | €27,16 | €27,22 | €26,80 | 641,29K |
| 2026-07-08 | €26,96 | -0,96 % | €27,19 | €27,19 | €26,73 | 787,03K |
| 2026-07-07 | €27,22 | -0,22 % | €27,48 | €27,58 | €27,22 | 561,74K |
| 2026-07-06 | €27,28 | +0,29 % | €27,23 | €27,54 | €27,14 | 602,41K |
| 2026-07-03 | €27,20 | +0,93 % | €27,10 | €27,26 | €26,98 | 569,19K |
| 2026-07-02 | €26,95 | +0,94 % | €26,70 | €27,08 | €26,66 | 870,25K |
| 2026-07-01 | €26,70 | -0,30 % | €26,78 | €26,78 | €26,34 | 1,05M |
| 2026-06-30 | €26,78 | +1,59 % | €26,60 | €27,44 | €26,53 | 1,60M |
| 2026-06-29 | €26,36 | +0,92 % | €26,14 | €26,60 | €26,14 | 736,88K |
| 2026-06-26 | €26,12 | +0,66 % | €25,92 | €26,12 | €25,77 | 586,52K |
| 2026-06-25 | €25,95 | -1,29 % | €26,40 | €26,42 | €25,95 | 929,79K |
| 2026-06-24 | €26,29 | +2,14 % | €25,74 | €26,29 | €25,57 | 1,02M |
| 2026-06-23 | €25,74 | +0,78 % | €25,50 | €25,85 | €25,28 | 911,84K |
| 2026-06-22 | €25,54 | -1,81 % | €25,99 | €26,07 | €25,54 | 1,38M |
| 2026-06-19 | €26,01 | -0,76 % | €26,26 | €26,26 | €25,93 | 2,03M |
| 2026-06-18 | €26,21 | +0,54 % | €26,00 | €26,28 | €25,77 | 1,12M |
| 2026-06-17 | €26,07 | -0,38 % | €26,24 | €26,35 | €25,91 | 1,29M |
| 2026-06-16 | €26,17 | +0,19 % | €26,16 | €26,24 | €25,93 | 1,16M |
| 2026-06-15 | €26,12 | +2,59 % | €25,82 | €26,41 | €25,82 | 1,09M |
| 2026-06-12 | €25,46 | +1,68 % | €25,33 | €25,49 | €25,17 | 1,07M |
| 2026-06-11 | €25,04 | -0,24 % | €25,07 | €25,34 | €24,93 | 755,97K |
| 2026-06-10 | €25,10 | -0,67 % | €25,27 | €25,29 | €24,83 | 931,03K |
| 2026-06-09 | €25,27 | -0,20 % | €25,25 | €25,45 | €25,04 | 1,10M |
| 2026-06-08 | €25,32 | -1,21 % | €25,40 | €25,48 | €25,21 | 892,58K |
| 2026-06-05 | €25,63 | -0,54 % | €25,78 | €26,01 | €25,59 | 586,43K |
| 2026-06-04 | €25,77 | +2,83 % | €25,00 | €25,81 | €24,92 | 1,10M |
| 2026-06-03 | €25,06 | -1,03 % | €25,25 | €25,36 | €25,02 | 1,10M |
| 2026-06-02 | €25,32 | -2,58 % | €26,03 | €26,25 | €25,32 | 1,49M |
| 2026-06-01 | €25,99 | -0,04 % | €25,85 | €26,11 | €25,73 | 858,88K |
| 2026-05-29 | €26,00 | +0,97 % | €25,80 | €26,00 | €25,62 | 2,36M |
| 2026-05-28 | €25,75 | -1,11 % | €25,88 | €25,95 | €25,52 | 710,48K |