Deutsche Märkte geschlossen

Bureau Veritas SA (BVI.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
24,02-0,12 (-0,50%)
Börsenschluss: 05:35PM CEST
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202224,3124,3523,9724,0224,02563.515
05. Okt. 202224,2524,3923,9624,1424,14491.658
04. Okt. 202223,5824,3523,5424,3524,35727.804
03. Okt. 202222,8123,3222,4323,3223,32913.188
30. Sept. 202222,6722,9822,6622,9822,98777.913
29. Sept. 202222,8122,8522,3722,5022,50399.859
28. Sept. 202222,5422,9622,5422,9022,90844.300
27. Sept. 202222,9823,0122,6322,6322,63441.188
26. Sept. 202222,5022,9322,5022,7922,79584.914
23. Sept. 202222,7822,9822,2922,5822,581.263.608
22. Sept. 202223,9524,1823,4523,4523,45646.251
21. Sept. 202223,6724,2423,6724,2424,24897.972
20. Sept. 202224,4424,5623,7923,8123,81810.222
19. Sept. 202224,3524,6324,1524,5524,55478.018
16. Sept. 202224,3124,4424,1624,4124,411.150.418
15. Sept. 202224,7224,8924,4224,5024,50627.872
14. Sept. 202224,9525,0924,6924,7324,73727.504
13. Sept. 202225,6425,8525,0825,0825,08651.295
12. Sept. 202225,1025,7325,0225,6525,65419.863
09. Sept. 202224,6625,0924,6625,0325,03516.311
08. Sept. 202224,5924,7324,3224,6524,65713.104
07. Sept. 202224,4124,5424,2724,5224,52424.365
06. Sept. 202224,4024,7724,3624,6224,62407.487
05. Sept. 202224,3724,5024,0824,4224,42510.426
02. Sept. 202224,2024,7224,0524,6924,69804.071
01. Sept. 202224,6324,6323,9824,1224,12600.772
31. Aug. 202225,1925,1924,7324,7724,77753.244
30. Aug. 202225,2725,4725,0525,1025,10285.160
29. Aug. 202225,2525,3725,0425,2825,28357.639
26. Aug. 202226,1726,1825,4525,5325,53557.467
25. Aug. 202226,2926,4426,1326,1326,13353.877
24. Aug. 202226,1126,2325,9626,1826,18388.459
23. Aug. 202226,4726,5126,1526,2226,22553.148
22. Aug. 202226,8126,8526,4326,6326,63405.808
19. Aug. 202227,0027,2626,8726,9526,95463.930
18. Aug. 202226,7127,0026,6427,0027,00289.527
17. Aug. 202226,9327,0126,5326,7226,72532.414
16. Aug. 202226,9426,9826,7626,8826,88432.753
15. Aug. 202226,7526,9126,6926,8926,89250.510
12. Aug. 202226,7126,8726,6226,7526,75526.759
11. Aug. 202226,8226,9826,6426,7526,75485.046
10. Aug. 202226,4526,9226,3326,8126,81425.387
09. Aug. 202226,5426,7426,3526,5526,55409.265
08. Aug. 202226,7126,8626,5726,5726,57380.800
05. Aug. 202227,0927,0926,4726,5726,57378.376
04. Aug. 202227,1727,3226,8227,0527,05543.202
03. Aug. 202226,8527,1826,8327,0327,03897.419
02. Aug. 202226,8326,8526,6726,7726,77652.541
01. Aug. 202226,8527,0226,7826,8826,88448.707
29. Juli 202226,7827,0726,5626,9326,93783.122
28. Juli 202226,1726,6926,1626,5026,50772.954
27. Juli 202225,6626,2225,4126,0426,04890.980
26. Juli 202225,7025,8425,5925,6625,66617.276
25. Juli 202226,2726,4025,7425,8325,83593.483
22. Juli 202226,0026,4825,9226,2926,29567.709
21. Juli 202225,3026,1925,3026,1026,10597.185
20. Juli 202225,4625,5925,1425,3825,38615.804
19. Juli 202225,3525,6025,1125,4625,46730.717
18. Juli 202225,3225,6425,2425,5425,54511.040
15. Juli 202224,6625,1924,6425,1825,18508.693
14. Juli 202224,6524,6624,3624,5824,58361.167
13. Juli 202224,3024,7524,1424,6324,63591.046
12. Juli 202224,1524,3023,9124,3024,30651.491
11. Juli 202223,7524,3123,7524,1224,12795.790
08. Juli 202224,6224,8024,3624,5224,52923.483
07. Juli 202224,3824,8024,3824,6924,69838.002
06. Juli 202224,0724,2723,9124,2024,20897.428
05. Juli 202224,2624,4023,7223,9323,93869.227
04. Juli 202224,7924,9824,7124,7124,71430.518
01. Juli 202224,3024,7924,2424,6524,65629.559
30. Juni 202224,8524,9424,0524,4524,451.014.118
29. Juni 202225,0125,2924,8625,2325,23576.437
28. Juni 202225,3525,5325,0825,1925,19839.004
27. Juni 202225,5425,7625,1425,3825,38769.857
24. Juni 202224,9425,5424,8725,3925,39544.440
23. Juni 202224,8525,0024,4024,8224,82902.556
22. Juni 202224,1324,9924,0424,9524,951.037.738
21. Juni 202224,4224,9324,4024,4924,49662.301
20. Juni 202224,0324,2723,8824,2724,27602.300
17. Juni 202223,9224,4923,8123,9523,951.575.540
16. Juni 202225,0325,1223,9323,9623,96774.521
15. Juni 202225,1225,6124,9525,2825,28738.006
14. Juni 202225,8025,9225,0525,0525,05649.957
13. Juni 202225,8225,8825,4725,6525,65910.233
10. Juni 202226,1226,1925,8626,0726,07778.900
09. Juni 202226,5626,7126,2726,2826,28568.605
08. Juni 202226,6826,8226,4926,5926,59671.542
07. Juni 202226,7526,8926,5826,7026,70793.062
06. Juni 202226,7626,9926,7426,8726,87447.314
03. Juni 202226,8226,8426,4926,5926,59370.722
02. Juni 202226,5026,7626,4826,7226,72274.059
01. Juni 202226,9627,0926,3126,4126,41575.860
31. Mai 202226,9526,9926,7426,8726,871.313.941
30. Mai 202227,0027,2026,9627,0627,06367.664
27. Mai 202226,3527,0326,3526,9026,90522.832
26. Mai 202226,0526,2925,9826,2626,26285.578
25. Mai 202226,3026,3025,8826,0726,07472.488
24. Mai 202226,1726,5126,1726,1926,19477.816
23. Mai 202226,7826,7826,1426,3826,38533.290
20. Mai 202226,2526,8226,1426,4526,45637.908
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...