Van de Velde NV VAN
EURONEXT · Belgien · Kurzlebige Konsumgüter
€29,90-0,10 (-0,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €29,90 | -0,33 % | €29,90 | €30,10 | €29,90 | 1,66K |
| 2026-09-30 | €30,00 | +0,67 % | €30,00 | €30,20 | €30,00 | 1,77K |
| 2026-09-29 | €29,80 | 0,00 % | €29,90 | €30,00 | €29,80 | 1,32K |
| 2026-09-28 | €29,80 | 0,00 % | €30,00 | €30,00 | €29,80 | 1,27K |
| 2026-09-25 | €29,80 | -0,67 % | €29,90 | €29,90 | €29,80 | 644 |
| 2026-09-24 | €30,00 | 0,00 % | €29,90 | €30,00 | €29,80 | 975 |
| 2026-09-23 | €30,00 | 0,00 % | €30,00 | €30,20 | €29,90 | 3,55K |
| 2026-09-22 | €30,00 | +1,01 % | €29,90 | €30,00 | €29,70 | 3,54K |
| 2026-09-21 | €29,70 | 0,00 % | €29,60 | €29,80 | €29,60 | 1,04K |
| 2026-09-18 | €29,70 | -0,67 % | €29,80 | €30,00 | €29,50 | 4,27K |
| 2026-09-17 | €29,90 | -0,33 % | €30,00 | €30,10 | €29,80 | 3,20K |
| 2026-09-16 | €30,00 | -0,33 % | €30,10 | €30,10 | €29,90 | 1,66K |
| 2026-09-15 | €30,10 | +0,33 % | €30,00 | €30,10 | €29,90 | 1,31K |
| 2026-09-14 | €30,00 | +0,33 % | €30,00 | €30,10 | €29,90 | 2,31K |
| 2026-09-11 | €29,90 | -0,66 % | €30,10 | €30,10 | €29,90 | 2,20K |
| 2026-09-10 | €30,10 | 0,00 % | €30,10 | €30,10 | €29,90 | 1,99K |
| 2026-09-09 | €30,10 | 0,00 % | €30,20 | €30,30 | €29,80 | 3,95K |
| 2026-09-08 | €30,10 | +0,33 % | €30,10 | €30,10 | €29,90 | 2,79K |
| 2026-09-07 | €30,00 | 0,00 % | €30,00 | €30,20 | €30,00 | 1,78K |
| 2026-09-04 | €30,00 | -0,33 % | €29,80 | €30,10 | €29,80 | 1,09K |
| 2026-09-03 | €30,10 | -1,31 % | €30,30 | €30,40 | €29,80 | 5,18K |
| 2026-09-02 | €30,50 | 0,00 % | €30,50 | €30,50 | €30,40 | 624 |
| 2026-09-01 | €30,50 | +0,66 % | €30,40 | €30,50 | €30,30 | 1,68K |
| 2026-08-31 | €30,30 | -0,98 % | €30,30 | €30,50 | €30,30 | 1,64K |
| 2026-08-28 | €30,60 | -0,33 % | €30,50 | €30,70 | €30,30 | 3,21K |
| 2026-08-27 | €30,70 | +0,99 % | €30,60 | €30,70 | €30,50 | 3,10K |
| 2026-08-26 | €30,40 | +2,01 % | €30,00 | €30,60 | €29,90 | 7,36K |
| 2026-08-25 | €29,80 | +1,02 % | €29,60 | €29,80 | €29,50 | 2,42K |
| 2026-08-24 | €29,50 | -0,67 % | €29,60 | €29,70 | €29,40 | 3,03K |
| 2026-08-21 | €29,70 | +0,68 % | €29,50 | €29,70 | €29,50 | 1,69K |
| 2026-08-20 | €29,50 | -0,34 % | €29,60 | €29,70 | €29,50 | 4,47K |
| 2026-08-19 | €29,60 | +0,34 % | €29,50 | €29,70 | €29,50 | 1,03K |
| 2026-08-18 | €29,50 | -1,01 % | €29,50 | €29,70 | €29,50 | 2,38K |
| 2026-08-17 | €29,80 | +1,02 % | €29,50 | €29,80 | €29,50 | 808 |
| 2026-08-14 | €29,50 | -0,34 % | €29,60 | €29,90 | €29,50 | 1,53K |
| 2026-08-13 | €29,60 | -0,34 % | €29,60 | €29,90 | €29,60 | 2,07K |
| 2026-08-12 | €29,70 | -0,34 % | €29,70 | €29,90 | €29,60 | 1,68K |
| 2026-08-11 | €29,80 | +0,34 % | €29,80 | €29,80 | €29,70 | 1,74K |
| 2026-08-10 | €29,70 | -0,67 % | €29,70 | €29,90 | €29,70 | 3,22K |
| 2026-08-07 | €29,90 | -0,33 % | €29,80 | €30,00 | €29,80 | 1,67K |
| 2026-08-06 | €30,00 | 0,00 % | €29,70 | €30,00 | €29,70 | 2,09K |
| 2026-08-05 | €30,00 | +0,33 % | €29,90 | €30,10 | €29,70 | 4,33K |
| 2026-08-04 | €29,90 | -0,33 % | €30,00 | €30,10 | €29,80 | 2,35K |
| 2026-08-03 | €30,00 | -0,66 % | €30,00 | €30,20 | €30,00 | 2,11K |
| 2026-07-31 | €30,20 | +0,67 % | €29,80 | €30,20 | €29,80 | 1,43K |
| 2026-07-30 | €30,00 | 0,00 % | €29,80 | €30,10 | €29,80 | 2,13K |
| 2026-07-29 | €30,00 | +0,33 % | €29,80 | €30,10 | €29,80 | 1,75K |
| 2026-07-28 | €29,90 | +0,67 % | €29,60 | €30,00 | €29,60 | 1,05K |
| 2026-07-27 | €29,70 | -0,34 % | €30,00 | €30,00 | €29,70 | 1,33K |
| 2026-07-24 | €29,80 | -0,67 % | €30,00 | €30,00 | €29,80 | 527 |
| 2026-07-23 | €30,00 | -0,33 % | €30,10 | €30,10 | €29,80 | 1,40K |
| 2026-07-22 | €30,10 | +1,69 % | €30,20 | €30,20 | €29,90 | 1,08K |
| 2026-07-21 | €29,60 | -1,99 % | €29,50 | €30,00 | €29,40 | 4,48K |
| 2026-07-20 | €30,20 | +3,07 % | €29,20 | €30,20 | €29,20 | 6,05K |
| 2026-07-17 | €29,30 | -2,33 % | €30,20 | €30,20 | €29,30 | 12,04K |
| 2026-07-16 | €30,00 | -0,33 % | €30,10 | €30,10 | €30,00 | 210 |
| 2026-07-15 | €30,10 | +0,33 % | €30,00 | €30,20 | €29,80 | 1,49K |
| 2026-07-14 | €30,00 | 0,00 % | €29,80 | €30,10 | €29,80 | 1,61K |
| 2026-07-13 | €30,00 | +0,33 % | €30,10 | €30,10 | €29,90 | 253 |
| 2026-07-10 | €29,90 | -0,33 % | €30,00 | €30,10 | €29,90 | 2,10K |
| 2026-07-09 | €30,00 | +0,33 % | €29,80 | €30,10 | €29,80 | 1,86K |
| 2026-07-08 | €29,90 | -0,33 % | €29,90 | €30,00 | €29,80 | 1,25K |
| 2026-07-07 | €30,00 | 0,00 % | €30,00 | €30,10 | €29,90 | 1,49K |
| 2026-07-06 | €30,00 | 0,00 % | €29,80 | €30,10 | €29,80 | 1,29K |
| 2026-07-03 | €30,00 | -0,33 % | €30,00 | €30,20 | €30,00 | 1,24K |
| 2026-07-02 | €30,10 | 0,00 % | €30,00 | €30,20 | €30,00 | 1,75K |
| 2026-07-01 | €30,10 | -0,33 % | €30,00 | €30,20 | €29,90 | 2,05K |
| 2026-06-30 | €30,20 | 0,00 % | €30,20 | €30,20 | €29,90 | 3,20K |
| 2026-06-29 | €30,20 | 0,00 % | €30,10 | €30,40 | €30,10 | 625 |
| 2026-06-26 | €30,20 | 0,00 % | €30,10 | €30,40 | €30,00 | 3,59K |
| 2026-06-25 | €30,20 | 0,00 % | €30,20 | €30,20 | €30,10 | 2,18K |
| 2026-06-24 | €30,20 | 0,00 % | €30,10 | €30,50 | €30,10 | 2,24K |
| 2026-06-23 | €30,20 | +0,33 % | €30,20 | €30,30 | €30,10 | 1,31K |
| 2026-06-22 | €30,10 | -0,33 % | €30,30 | €30,30 | €30,00 | 2,11K |
| 2026-06-19 | €30,20 | +0,67 % | €30,00 | €30,30 | €30,00 | 1,25K |
| 2026-06-18 | €30,00 | -1,32 % | €30,20 | €30,20 | €30,00 | 5,81K |
| 2026-06-17 | €30,40 | +0,33 % | €30,50 | €30,50 | €30,20 | 520 |
| 2026-06-16 | €30,30 | -0,66 % | €30,30 | €30,50 | €30,20 | 3,35K |
| 2026-06-15 | €30,50 | +0,66 % | €30,30 | €30,50 | €30,00 | 2,89K |
| 2026-06-12 | €30,30 | -0,66 % | €30,50 | €30,50 | €30,00 | 4,64K |
| 2026-06-11 | €30,50 | +0,33 % | €30,20 | €30,50 | €30,10 | 1,89K |
| 2026-06-10 | €30,40 | 0,00 % | €30,20 | €30,40 | €30,10 | 2,02K |
| 2026-06-09 | €30,40 | 0,00 % | €30,20 | €30,40 | €30,10 | 1,52K |
| 2026-06-08 | €30,40 | -0,65 % | €30,30 | €30,50 | €30,10 | 4,59K |
| 2026-06-05 | €30,60 | +1,32 % | €30,10 | €30,60 | €30,10 | 3,41K |
| 2026-06-04 | €30,20 | -0,33 % | €30,30 | €30,30 | €30,10 | 2,70K |
| 2026-06-03 | €30,30 | -0,33 % | €30,40 | €30,50 | €30,10 | 2,75K |
| 2026-06-02 | €30,40 | -0,65 % | €30,60 | €30,60 | €30,30 | 2,15K |
| 2026-06-01 | €30,60 | -0,33 % | €30,70 | €30,70 | €30,50 | 917 |
| 2026-05-29 | €30,70 | +1,32 % | €30,30 | €30,70 | €30,30 | 2,28K |