23,26 <%= Resources.Global.txtUp %>
Opdateret 22-06-2018
Ændring % 1,13% Stigning i aktiekurs
Ændring 0,26 Stigning i aktiekurs
Volume 860.485
Høj 23,50
Lav 22,93
Åben 22,93
ISIN FR0006174348
Seneste luk 23,00
# af aktier 442,04M
Markedsværdi 10.282M EUR
I dag

Market closed
Bureau Veritas
Markedet er lukket, åbner klokken 09:00
 
Kursudvikling Seneste 1 uge 1 måned 3 mdr 6 mdr 1 år
 
  23,26 0,2% Stigning i aktiekurs 8,7% Stigning i aktiekurs 11,9% Stigning i aktiekurs 2,3% Stigning i aktiekurs 13,7% Stigning i aktiekurs

Kurshistorik: Bureau Veritas

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
22-06-2018
22,93
23,50
22,93
23,26
860.485
23,27
0
21-06-2018
23,25
23,33
22,84
23,00
868.493
23,00
0
20-06-2018
23,50
23,56
23,13
23,15
1.063.824
23,26
0
19-06-2018
23,27
23,59
23,13
23,38
1.364.667
23,35
0
18-06-2018
23,12
23,51
22,88
23,43
1.183.477
23,29
0
15-06-2018
23,44
23,44
23,15
23,21
1.818.891
23,22
0
14-06-2018
22,76
23,80
22,60
23,38
2.459.162
23,29
0
13-06-2018
21,88
22,51
21,86
22,50
1.189.833
22,50
0
12-06-2018
21,83
22,00
21,78
21,85
663.682
21,87
0
11-06-2018
21,77
21,84
21,66
21,68
643.569
21,72
0
08-06-2018
21,53
21,71
21,30
21,67
903.460
21,60
0
07-06-2018
21,58
21,61
21,37
21,42
488.725
21,44
0
06-06-2018
21,43
21,54
21,42
21,51
406.464
21,50
0
05-06-2018
21,49
21,60
21,39
21,41
439.403
21,47
0
04-06-2018
21,40
21,49
21,37
21,41
600.528
21,41
0
01-06-2018
21,27
21,42
21,23
21,34
597.318
21,34
0
31-05-2018
21,31
21,42
21,16
21,21
905.841
21,27
0
30-05-2018
21,29
21,30
21,11
21,19
692.131
21,19
0
29-05-2018
21,35
21,35
21,04
21,26
953.563
21,21
0
28-05-2018
21,54
21,63
21,38
21,44
277.830
21,46
0
25-05-2018
21,44
21,54
21,39
21,44
599.536
21,44
0
24-05-2018
21,08
21,41
21,08
21,40
905.925
21,40
0
23-05-2018
21,14
21,22
21,06
21,10
727.126
21,10
0
22-05-2018
21,33
21,42
21,23
21,23
497.047
21,28
0
21-05-2018
21,22
21,39
21,22
21,30
403.455
21,30
0
18-05-2018
21,09
21,19
21,04
21,18
705.605
21,14
0
17-05-2018
21,58
21,81
21,58
21,64
602.510
21,68
0
16-05-2018
21,67
21,73
21,52
21,60
464.516
21,60
0
15-05-2018
21,59
21,74
21,51
21,71
518.445
21,64
0
14-05-2018
21,74
21,76
21,57
21,59
407.911
21,63
0
11-05-2018
21,93
21,94
21,75
21,75
395.117
21,75
0
10-05-2018
21,90
21,94
21,84
21,89
282.051
21,89
0
09-05-2018
21,77
21,89
21,71
21,86
506.756
21,81
0
08-05-2018
21,59
21,75
21,58
21,70
506.821
21,70
0
07-05-2018
21,67
21,72
21,55
21,57
327.332
21,61
0
04-05-2018
21,60
21,75
21,58
21,63
432.456
21,64
0
03-05-2018
21,61
21,73
21,50
21,55
607.381
21,58
0
02-05-2018
21,57
21,72
21,53
21,57
726.648
21,60
0
30-04-2018
21,71
21,87
21,57
21,65
733.688
21,69
0
27-04-2018
21,59
21,87
21,31
21,75
940.806
21,75
0
26-04-2018
21,16
21,56
21,16
21,52
649.811
21,49
0
25-04-2018
21,23
21,39
21,14
21,20
540.649
21,20
0
24-04-2018
21,50
21,63
21,30
21,41
628.730
21,45
0
23-04-2018
21,42
21,56
21,40
21,50
643.234
21,50
0
20-04-2018
21,50
21,58
21,32
21,46
665.761
21,43
0
19-04-2018
21,11
21,51
21,11
21,44
800.909
21,38
0
18-04-2018
21,15
21,19
21,02
21,10
555.324
21,10
0
17-04-2018
21,13
21,22
20,96
21,11
967.119
21,12
0
16-04-2018
21,12
21,18
21,03
21,04
459.635
21,08
0
13-04-2018
21,05
21,15
20,98
21,05
716.354
21,05
0
12-04-2018
20,99
21,06
20,82
20,96
586.950
20,93
0
11-04-2018
20,92
21,05
20,85
21,05
625.427
20,99
0
10-04-2018
20,90
21,05
20,78
21,05
525.177
20,98
0
09-04-2018
20,80
20,97
20,74
20,85
612.753
20,85
0
06-04-2018
20,76
20,83
20,55
20,72
481.522
20,72
0
05-04-2018
20,85
20,96
20,72
20,81
720.641
20,82
0
04-04-2018
20,66
20,75
20,41
20,58
921.433
20,56
0
03-04-2018
20,90
20,93
20,50
20,68
906.864
20,66
0
29-03-2018
21,20
21,22
21,03
21,11
615.471
21,13
0
28-03-2018
21,19
21,20
20,71
21,08
917.597
20,98
0
27-03-2018
20,83
20,88
20,68
20,81
435.746
20,80
0
26-03-2018
20,79
20,82
20,39
20,53
761.918
20,64
0

Copyright Euroinvestor A/S 2018  Disclaimer  |  Cookie- og privatlivspolitik  |  Persondatapolitik
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
24. juni 2018 13:17:27
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20180619.1 - EUROWEB2 - 2018-06-24 13:17:27 - 2018-06-24 13:17:27 - 1 - Website: OKAY