Deutsche Märkte geschlossen

Bureau Veritas SA (BVI.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,04+0,34 (+1,23%)
Börsenschluss: 05:35PM CEST
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 202427,6428,1027,6028,0428,04650.322
23. Mai 202427,5227,8627,5227,7027,70410.638
22. Mai 202427,3427,5427,0827,5427,54686.167
21. Mai 202427,3827,4027,1827,3827,38454.005
20. Mai 202427,5627,5627,3027,3827,38480.472
17. Mai 202427,5027,6027,4227,5227,52528.937
16. Mai 202427,8627,9227,5627,6027,60510.658
15. Mai 202427,6427,9427,5827,8027,80620.645
14. Mai 202427,8427,8627,4827,5427,54469.635
13. Mai 202428,1828,2227,7027,8227,82568.836
10. Mai 202428,3828,5827,9828,1428,14826.819
09. Mai 202428,1828,4628,1828,4028,40337.141
08. Mai 202427,9828,4627,8828,2628,26951.768
07. Mai 202427,7427,9827,6627,9827,98552.979
06. Mai 202427,7027,7427,5827,6427,64331.235
03. Mai 202427,2427,8227,2427,7027,70841.276
02. Mai 202427,4627,5027,1827,2627,26539.315
30. Apr. 202427,4627,6227,3227,4227,42610.176
29. Apr. 202427,7027,8027,4427,4827,48659.964
26. Apr. 202427,3027,6827,3027,6827,68917.163
25. Apr. 202427,9028,1426,9427,3227,321.051.153
24. Apr. 202427,0627,1626,8426,9026,90891.270
23. Apr. 202427,4027,4227,0027,0027,00790.281
22. Apr. 202427,5027,5027,2227,3227,32571.931
19. Apr. 202427,1027,4627,1027,3827,38613.515
18. Apr. 202427,2027,2226,8227,2027,20722.658
17. Apr. 202426,8427,0626,7026,7026,70687.573
16. Apr. 202426,6427,0026,5626,8826,88677.588
15. Apr. 202426,9827,1426,8026,8826,88625.153
12. Apr. 202427,2427,3226,8026,9226,92673.474
11. Apr. 202427,0227,1226,7427,1227,12757.181
10. Apr. 202426,9827,1426,9027,0427,042.764.309
09. Apr. 202427,0627,2026,8626,8626,861.450.116
08. Apr. 202427,8227,8227,0027,0427,041.577.832
05. Apr. 202427,0027,7626,9227,7627,762.216.403
04. Apr. 202428,1028,2027,9027,9627,96602.747
03. Apr. 202427,8628,3027,7428,1228,12598.383
02. Apr. 202428,2028,2427,8627,9027,90653.227
28. März 202428,2328,4128,1228,2828,28657.053
27. März 202428,1328,2928,1328,2028,20521.135
26. März 202428,0528,2027,9028,0928,09507.857
25. März 202427,9228,2927,9128,1028,10909.884
22. März 202428,2928,4327,5827,7427,74786.741
21. März 202427,6228,0327,6027,9327,931.036.414
20. März 202428,4928,5627,1427,3327,332.146.330
19. März 202426,6926,8226,5126,8026,80712.756
18. März 202426,7326,7926,5526,7426,74605.128
15. März 202426,8526,9726,5826,6026,601.500.914
14. März 202427,1127,2026,7726,9326,93679.687
13. März 202427,3027,3527,0027,1527,15717.883
12. März 202427,5027,5127,1127,2027,20762.453
11. März 202427,2327,4827,1127,4327,43415.595
08. März 202427,2627,4327,1827,4027,40276.599
07. März 202427,4927,5127,2627,2627,26410.410
06. März 202427,4627,5527,3627,5427,54473.540
05. März 202427,2827,7327,2127,5127,51570.242
04. März 202427,2027,2626,9227,2327,23574.164
01. März 202426,9327,0626,8127,0627,06358.363
29. Feb. 202426,8527,1526,8026,8726,87961.973
28. Feb. 202426,7826,9326,5626,8226,82696.474
27. Feb. 202426,9727,0426,7126,8026,80555.860
26. Feb. 202427,4127,5126,9726,9726,97616.087
23. Feb. 202426,9027,4226,8327,3727,371.105.649
22. Feb. 202426,7027,1826,3027,0327,032.777.359
21. Feb. 202425,2525,3724,9725,1425,14784.455
20. Feb. 202425,2925,3924,9925,2425,24555.183
19. Feb. 202425,2025,3825,0125,2825,28631.577
16. Feb. 202425,0325,4225,0325,2725,27689.241
15. Feb. 202424,9625,0624,8924,9624,96420.247
14. Feb. 202424,6324,9324,6224,8424,84389.436
13. Feb. 202424,8324,9024,4624,6324,63572.448
12. Feb. 202424,8425,1424,8324,8824,88480.054
09. Feb. 202424,7724,8624,6624,6924,69485.845
08. Feb. 202424,6824,9624,6724,8124,81388.281
07. Feb. 202424,8524,9824,6724,6924,69379.084
06. Feb. 202425,0325,1324,6724,8824,88560.166
05. Feb. 202424,9025,0724,8524,9924,99527.416
02. Feb. 202424,9525,1224,8724,9424,94559.967
01. Feb. 202424,6324,8124,6324,7424,74343.605
31. Jan. 202424,7024,9124,6624,7024,70814.024
30. Jan. 202424,5524,8524,5124,7124,71567.044
29. Jan. 202424,7024,7224,4424,5024,50610.224
26. Jan. 202424,5024,9224,4924,8024,80652.556
25. Jan. 202424,4024,4624,2824,4024,40445.757
24. Jan. 202424,3024,5724,2024,4524,45455.562
23. Jan. 202424,1024,3024,0624,2724,27641.746
22. Jan. 202423,9424,0723,8023,9223,92393.024
19. Jan. 202423,8023,9523,6823,8523,85897.812
18. Jan. 202423,5123,6523,1923,6123,61782.798
17. Jan. 202423,3923,4123,2323,3023,30788.559
16. Jan. 202423,4023,5123,3323,5123,51735.275
15. Jan. 202423,6423,7023,4823,5223,52459.435
12. Jan. 202423,2223,6923,2223,4823,48861.436
11. Jan. 202422,7522,9622,6922,7222,72889.085
10. Jan. 202422,9022,9022,5422,6622,66687.077
09. Jan. 202422,9423,0322,7422,9422,94543.983
08. Jan. 202423,1823,2022,5222,8822,88854.421
05. Jan. 202423,4623,5823,0723,2323,23810.479
04. Jan. 202422,9023,6722,9023,5623,56902.527
03. Jan. 202422,9023,0222,8222,9122,91791.823
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...