WKN: | A0M45W |
ISIN: | FR0006174348 |
Land: | Frankreich |
Branche: | Sonstiges |
Sektor: | Freizeit |
Weshalb die Bureau Veritas-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
27,94 27,94 |
27,94 27,94 |
27,94 | 27,94 |
0 0,00% |
0,00% |
22.07.2025 |
27,94 27,94 |
27,94 27,94 |
27,94 | 27,94 |
0 -0,14% |
-0,14% |
21.07.2025 |
27,98 27,98 |
27,98 27,98 |
27,98 | 27,98 |
0 0,00% |
0,00% |
18.07.2025 |
27,98 27,98 |
27,98 27,98 |
27,98 | 27,98 |
0 -0,29% |
-0,29% |
17.07.2025 |
28,06 28,06 |
28,06 28,06 |
28,06 | 28,06 |
0 0,65% |
0,65% |
16.07.2025 |
27,88 27,88 |
27,88 27,88 |
27,88 | 27,88 |
0 -0,29% |
-0,29% |
15.07.2025 |
27,96 27,96 |
27,96 27,96 |
27,96 | 27,96 |
0 0,00% |
0,00% |
14.07.2025 |
27,96 27,96 |
27,96 27,96 |
27,96 | 27,96 |
0 -0,43% |
-0,43% |
11.07.2025 |
28,08 28,08 |
28,08 28,08 |
28,08 | 28,08 |
0 0,00% |
0,00% |
10.07.2025 |
28,08 28,08 |
28,08 28,08 |
28,08 | 28,08 |
0 -0,14% |
-0,14% |
09.07.2025 |
28,12 28,12 |
28,12 28,12 |
28,12 | 28,12 |
0 0,00% |
0,00% |
08.07.2025 |
28,12 28,12 |
28,12 28,12 |
28,12 | 28,12 |
0 0,00% |
0,00% |
07.07.2025 |
28,12 28,12 |
28,12 28,12 |
28,12 | 28,12 |
0 0,00% |
0,00% |
04.07.2025 |
28,12 28,12 |
28,12 28,12 |
28,12 | 28,12 |
0 -0,21% |
-0,21% |
03.07.2025 |
28,18 28,18 |
28,18 28,18 |
28,18 | 28,18 |
0 0,00% |
0,00% |
02.07.2025 |
28,18 28,18 |
28,18 28,18 |
28,18 | 28,18 |
0 -0,49% |
-0,49% |
01.07.2025 |
28,32 28,32 |
28,32 28,32 |
28,32 | 28,32 |
0 -3,74% |
-3,74% |
30.06.2025 |
29,42 29,42 |
29,42 29,42 |
29,42 | 29,42 |
0 2,51% |
2,51% |
27.06.2025 |
28,70 28,70 |
28,70 28,70 |
28,70 | 28,70 |
0 0,35% |
0,35% |
26.06.2025 |
28,60 28,60 |
28,60 28,60 |
28,60 | 28,60 |
0 -0,76% |
-0,76% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
23,57 25,08 |
25,62 23,11 |
23,11 | 25,08 | 6,41% |
Februar |
25,08 21,92 |
25,54 21,92 |
21,92 | 21,92 | -12,60% |
März |
21,92 16,91 |
22,60 15,90 |
15,90 | 16,91 | -22,86% |
April |
16,91 19,25 |
19,25 16,29 |
16,29 | 19,25 | 13,84% |
Mai |
19,25 18,47 |
19,25 17,71 |
17,71 | 18,47 | -4,05% |
Juni |
18,47 18,73 |
20,70 18,23 |
18,23 | 18,73 | 1,41% |
Juli |
18,73 18,45 |
20,68 18,45 |
18,45 | 18,45 | -1,49% |
August |
18,45 19,19 |
19,86 18,43 |
18,43 | 19,19 | 4,01% |
September |
19,19 19,32 |
20,46 18,75 |
18,75 | 19,32 | 0,68% |
Oktober |
19,32 18,79 |
20,18 18,79 |
18,79 | 18,79 | -2,74% |
November |
18,79 21,29 |
21,96 18,75 |
18,75 | 21,29 | 13,30% |
Dezember |
21,29 22,49 |
22,85 21,29 |
21,29 | 22,49 | 5,64% |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
28,80 27,88 |
32,50 24,64 |
24,64 | 27,88 | -3,19% |
2024 |
22,82 28,80 |
30,84 22,73 |
22,73 | 28,80 | 26,21% |
2023 |
24,62 22,82 |
27,15 21,34 |
21,34 | 22,82 | -7,31% |
2022 |
29,27 24,62 |
29,34 22,39 |
22,39 | 24,62 | -15,89% |
2021 |
22,49 29,27 |
29,88 21,20 |
21,20 | 29,27 | 30,15% |
2020 |
23,57 22,49 |
25,62 15,90 |
15,90 | 22,49 | -4,58% |
2019 |
17,40 23,57 |
24,00 17,15 |
17,15 | 23,57 | 35,46% |
2018 |
22,75 17,40 |
24,25 17,15 |
17,15 | 17,40 | -23,52% |
2017 |
18,25 22,75 |
23,02 17,62 |
17,62 | 22,75 | 24,66% |
2016 |
18,63 18,25 |
20,90 16,18 |
16,18 | 18,25 | -2,04% |
2015 |
18,27 18,63 |
21,68 17,41 |
17,41 | 18,63 | 1,97% |
2014 |
21,16 18,27 |
22,96 16,76 |
16,76 | 18,27 | -13,66% |
2013 |
21,17 21,16 |
25,29 19,73 |
19,73 | 21,16 | -0,05% |
2012 |
13,97 21,17 |
21,61 13,82 |
13,82 | 21,17 | 51,54% |
2011 |
13,94 13,97 |
14,85 12,52 |
12,52 | 13,97 | 0,22% |
2010 |
9,07 13,94 |
14,77 8,65 |
8,65 | 13,94 | 53,69% |
2009 |
7,03 9,07 |
9,91 6,46 |
6,46 | 9,07 | 29,02% |
2008 |
9,82 7,03 |
10,38 6,29 |
6,29 | 7,03 | -28,41% |
2007 |
9,55 9,82 |
10,24 9,00 |
9,00 | 9,82 | 2,83% |