18,02
Opdateret 06:12:55
Ændring % 0,00% Aktiekurs uændret
Ændring 0,00 Aktiekurs uændret
Volume 0
Høj 18,02
Lav 18,02
Åben € 0
ISIN FR0006174348
Seneste luk € 18,02
# af aktier 110,53M
Markedsværdi 1.991,13M 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
 
  18,02 -3,5% Fald i aktiekurs -1,9% Fald i aktiekurs 2,9% Stigning i aktiekurs -6,8% Fald i aktiekurs -1,2% Fald i aktiekurs

Kurshistorik: Bureau Veritas

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
27-02-2017
18,02
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
23-02-2017
18,55
18,95
18,55
18,89
737.141
18,83
2.900
22-02-2017
18,68
18,74
18,52
18,58
774.103
18,63
2.912
21-02-2017
18,70
18,74
18,58
18,68
430.016
18,66
1.807
20-02-2017
18,66
18,77
18,64
18,74
320.048
18,72
355
17-02-2017
18,77
18,86
18,62
18,66
522.888
18,70
1.816
16-02-2017
18,81
18,86
18,72
18,81
673.380
18,80
1.800
15-02-2017
18,88
18,88
18,75
18,82
444.078
18,81
1.720
14-02-2017
18,79
18,88
18,76
18,77
407.082
18,80
1.701
13-02-2017
18,80
18,92
18,80
18,84
352.576
18,86
1.360
10-02-2017
18,68
18,87
18,63
18,80
922.435
18,80
2.106
09-02-2017
18,49
18,76
18,48
18,68
1.017.720
18,66
3.259
08-02-2017
18,36
18,46
18,28
18,42
711.668
18,42
1.902
07-02-2017
18,16
18,36
18,16
18,32
684.906
18,31
2.097
06-02-2017
18,24
18,40
18,20
18,22
584.176
18,26
1.930
03-02-2017
18,26
18,29
18,18
18,26
530.124
18,24
1.812
02-02-2017
18,14
18,35
18,06
18,25
738.447
18,25
2.372
01-02-2017
18,10
18,29
18,04
18,20
883.338
18,17
3.111
31-01-2017
18,16
18,28
18,10
18,12
1.117.073
18,16
3.147
30-01-2017
18,30
18,35
18,06
18,18
666.898
18,18
2.667
27-01-2017
18,34
18,42
18,18
18,37
532.951
18,31
1.727
26-01-2017
18,38
18,42
18,24
18,38
557.053
18,35
1.680
25-01-2017
18,30
18,43
18,18
18,40
646.004
18,37
2.288
24-01-2017
17,96
18,22
17,92
18,22
886.389
18,12
2.837
23-01-2017
17,90
18,02
17,80
17,96
853.728
17,93
2.981
20-01-2017
17,71
17,97
17,54
17,97
1.271.151
17,84
3.641
19-01-2017
17,89
17,96
17,69
17,72
1.444.786
17,74
4.101
18-01-2017
18,05
18,10
17,63
17,88
1.212.010
17,89
4.469
17-01-2017
18,18
18,36
17,78
18,32
1.161.746
18,18
4.438
16-01-2017
18,69
18,78
18,59
18,62
571.135
18,66
2.149
13-01-2017
18,58
18,73
18,50
18,72
716.899
18,66
2.542
12-01-2017
18,83
18,88
18,70
18,86
589.743
18,83
2.278
11-01-2017
18,98
19,02
18,82
18,90
873.469
18,89
2.548
10-01-2017
18,95
19,00
18,84
19,00
571.091
18,95
1.714
09-01-2017
18,96
19,08
18,86
18,98
712.040
18,95
2.335
06-01-2017
18,75
18,96
18,68
18,96
532.720
18,83
1.871
05-01-2017
18,68
18,74
18,61
18,72
425.973
18,68
1.773
04-01-2017
18,67
18,75
18,59
18,75
738.131
18,72
2.088
03-01-2017
18,67
18,80
18,50
18,64
720.194
18,64
1.898
02-01-2017
18,36
18,65
18,36
18,62
236.042
18,53
843
30-12-2016
18,30
18,41
18,25
18,41
451.274
18,37
1.189
29-12-2016
18,32
18,33
18,26
18,32
276.444
18,31
1.458
28-12-2016
18,34
18,38
18,30
18,38
367.573
18,34
1.462
27-12-2016
18,46
18,46
18,32
18,38
259.663
18,38
1.050
23-12-2016
18,25
18,41
18,19
18,41
409.046
18,36
1.500
22-12-2016
18,26
18,30
18,12
18,22
683.542
18,22
2.064
21-12-2016
18,13
18,26
18,06
18,24
394.010
18,19
1.294
20-12-2016
18,11
18,21
18,11
18,19
471.948
18,18
1.871
19-12-2016
18,14
18,21
18,06
18,18
610.215
18,16
1.873
16-12-2016
18,16
18,25
18,14
18,20
993.574
18,19
2.510
15-12-2016
18,34
18,34
18,14
18,24
964.942
18,23
3.520
14-12-2016
18,36
18,44
18,24
18,30
968.221
18,31
3.630
13-12-2016
18,35
18,45
18,25
18,44
633.002
18,41
1.888
12-12-2016
18,42
18,56
18,24
18,32
866.177
18,35
1.309
09-12-2016
18,09
18,52
18,02
18,45
1.122.137
18,39
3.524
08-12-2016
17,74
18,10
17,74
18,09
1.247.113
18,02
4.214
07-12-2016
17,60
17,70
17,48
17,70
1.274.142
17,62
3.362
06-12-2016
17,38
17,53
17,30
17,52
802.534
17,48
2.223
05-12-2016
17,26
17,46
17,25
17,39
585.116
17,40
2.538
02-12-2016
17,28
17,32
17,18
17,30
670.060
17,25
2.464
01-12-2016
17,70
17,70
17,30
17,42
931.106
17,42
2.972
30-11-2016
17,56
17,86
17,55
17,76
1.301.025
17,75
2.839
29-11-2016
17,45
17,61
17,44
17,60
660.794
17,54
2.434

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.
 
28. februar 2017 06:31:33
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20170227.1 - EUROWEB6 - 2017-02-28 06:31:33 - 2017-02-28 06:31:33 - 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