21,29 <%= Resources.Global.txtUp %>
Opdateret 18:00:00
Ændring % 1,28% Stigning i aktiekurs
Ændring 0,27 Stigning i aktiekurs
Volume 573.732
Høj 21,33
Lav 20,97
Åben € 20,97
ISIN FR0006174348
Seneste luk € 21,02
# af aktier 110,53M
Markedsværdi 2.352,55M 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
 
  21,29 -1,7% Fald i aktiekurs 4,6% Stigning i aktiekurs 12,7% Stigning i aktiekurs 23,4% Stigning i aktiekurs 11,4% Stigning i aktiekurs

Kurshistorik: Bureau Veritas

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
22-05-2017
21,05
21,16
20,98
21,02
574.474
21,05
2.532
19-05-2017
20,67
21,05
20,64
21,05
832.684
20,96
3.381
18-05-2017
20,89
20,90
20,52
20,63
745.847
20,62
3.750
17-05-2017
21,59
21,74
21,27
21,40
773.416
21,51
4.010
16-05-2017
21,54
21,75
21,47
21,66
650.364
21,64
3.558
15-05-2017
21,31
21,55
21,31
21,55
894.158
21,48
4.442
12-05-2017
21,35
21,34
21,34
21,34
750.219
21,35
3.289
11-05-2017
21,46
21,54
21,24
21,35
925.034
21,38
4.310
10-05-2017
21,74
21,74
21,42
21,50
1.010.365
21,51
4.552
09-05-2017
21,69
21,81
21,68
21,73
741.055
21,73
3.280
08-05-2017
21,69
21,75
21,62
21,70
517.737
21,69
2.787
05-05-2017
21,55
21,72
21,46
21,69
781.818
21,63
4.160
04-05-2017
21,45
21,69
21,38
21,60
735.164
21,59
3.784
03-05-2017
21,48
21,56
21,18
21,41
1.266.481
21,40
6.596
02-05-2017
21,28
21,59
21,16
21,50
1.190.593
21,41
5.539
28-04-2017
21,13
21,71
21,04
21,27
1.261.306
21,24
5.905
27-04-2017
21,02
21,30
20,96
21,14
904.468
21,12
4.355
26-04-2017
20,75
21,32
20,69
21,07
822.150
21,04
3.863
25-04-2017
20,70
20,90
20,70
20,79
621.145
20,80
3.016
24-04-2017
20,60
20,77
20,50
20,70
859.350
20,69
3.699
21-04-2017
20,25
20,37
20,20
20,34
763.672
20,30
3.587
20-04-2017
20,30
20,45
20,28
20,33
644.165
20,36
2.902
19-04-2017
19,99
20,42
19,92
20,41
1.050.012
20,18
5.186
18-04-2017
20,10
20,14
19,92
19,95
494.177
20,00
2.142
13-04-2017
20,10
20,23
20,02
20,15
584.594
20,14
2.246
12-04-2017
19,93
20,19
19,93
20,19
707.042
20,11
3.526
11-04-2017
19,93
19,99
19,76
19,84
695.026
19,86
3.042
10-04-2017
20,21
20,29
20,00
20,04
657.831
20,08
2.873
07-04-2017
19,96
20,25
19,88
20,25
608.915
20,14
1.971
06-04-2017
19,66
20,02
19,62
19,95
747.556
19,88
2.422
05-04-2017
19,85
19,99
19,72
19,77
655.479
19,81
2.713
04-04-2017
19,74
19,86
19,67
19,79
763.367
19,77
3.224
03-04-2017
20,20
20,33
19,68
19,70
1.248.062
19,87
5.905
31-03-2017
19,10
19,85
19,02
19,78
1.738.552
19,61
7.305
30-03-2017
18,83
19,14
18,79
19,10
604.528
19,03
2.591
29-03-2017
18,76
18,82
18,54
18,82
658.956
18,72
2.523
28-03-2017
18,61
18,70
18,52
18,66
813.192
18,63
3.322
27-03-2017
18,47
18,62
18,39
18,62
540.791
18,56
2.051
24-03-2017
18,50
18,58
18,46
18,54
368.228
18,52
1.750
23-03-2017
18,40
18,54
18,28
18,54
771.148
18,46
2.492
22-03-2017
18,58
18,58
18,36
18,47
572.176
18,45
2.194
21-03-2017
18,38
18,58
18,30
18,58
1.057.754
18,48
3.866
20-03-2017
18,17
18,40
18,14
18,40
539.038
18,33
2.007
17-03-2017
18,26
18,26
18,06
18,18
962.957
18,15
3.250
16-03-2017
18,14
18,35
18,09
18,24
752.677
18,23
2.833
15-03-2017
18,00
18,07
17,89
18,03
490.850
18,00
1.823
14-03-2017
18,11
18,11
17,86
17,88
599.241
17,93
1.849
13-03-2017
17,95
18,06
17,84
18,05
586.068
17,96
2.338
10-03-2017
17,88
17,90
17,90
17,90
523.650
17,93
2.101
09-03-2017
17,97
17,97
17,78
17,90
637.830
17,86
2.377
08-03-2017
17,97
17,99
17,79
17,97
602.824
17,92
2.420
07-03-2017
17,95
18,15
17,93
18,02
740.184
18,01
3.010
06-03-2017
17,91
18,02
17,83
17,99
779.788
17,92
3.143
03-03-2017
17,80
17,98
17,78
17,98
739.343
17,92
2.372
02-03-2017
17,95
18,00
17,65
17,86
1.272.856
17,79
4.021
01-03-2017
18,05
18,14
17,98
18,07
906.639
18,05
3.577
28-02-2017
18,01
18,05
17,79
18,01
1.270.089
17,96
3.519
27-02-2017
18,03
18,04
17,58
18,02
1.198.514
17,83
4.628
24-02-2017
18,33
18,33
17,81
18,00
2.356.043
17,99
9.721

Copyright Euroinvestor A/S 2017  Disclaimer Privatlivspolitik
Aktieinformation leveres af Interactive Data.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
23. maj 2017 18:42:02
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170517.1 - EUROWEB4 - 2017-05-23 18:42:02 - 2017-05-23 18:42:02 - 1 - Website: OKAY

Når du besøger Euroinvestor.dk accepterer du, at der anvendes cookies, som vi og vores samarbejdspartnere benytter til funktionalitet, statistik og markedsføring. Læs mere om cookies på Euroinvestor.dk her

x