21,50 <%= Resources.Global.txtUp %>
Opdateret 23-04-2018
Ændring % 0,19% Stigning i aktiekurs
Ændring 0,04 Stigning i aktiekurs
Volume 643.234
Høj 21,56
Lav 21,40
Åben 21,42
ISIN FR0006174348
Seneste luk 21,46
# af aktier 441,67M
Markedsværdi 9.495,91M 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
 
  21,50 1,8% Stigning i aktiekurs 3,4% Stigning i aktiekurs -9,5% Fald i aktiekurs -3,8% Fald i aktiekurs 3,9% Stigning i aktiekurs

Kurshistorik: Bureau Veritas

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
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
23-03-2018
21,31
21,31
20,68
20,79
1.243.060
20,85
0
22-03-2018
21,60
21,72
21,31
21,45
627.107
21,47
0
21-03-2018
21,72
21,80
21,60
21,73
587.816
21,71
0
20-03-2018
21,75
21,82
21,62
21,74
489.370
21,73
0
19-03-2018
21,73
21,79
21,55
21,73
679.000
21,67
0
16-03-2018
21,80
21,90
21,75
21,83
1.014.455
21,85
0
15-03-2018
22,00
22,04
21,75
21,75
903.904
21,75
0
14-03-2018
22,00
22,15
21,87
21,93
432.763
21,98
0
13-03-2018
22,33
22,34
21,90
22,03
743.185
22,06
0
12-03-2018
22,22
22,35
22,18
22,31
429.279
22,29
0
09-03-2018
21,86
22,08
21,78
22,03
773.351
21,93
0
08-03-2018
21,94
21,98
21,82
21,86
838.684
21,88
0
07-03-2018
21,88
21,90
21,65
21,90
695.759
21,80
0
06-03-2018
21,71
22,14
21,71
22,01
1.124.235
21,98
0
05-03-2018
21,20
21,66
21,19
21,62
1.169.728
21,54
0
02-03-2018
21,19
21,45
21,03
21,25
1.420.609
21,25
0
01-03-2018
21,46
21,88
21,25
21,30
1.561.055
21,50
0
28-02-2018
21,68
21,76
21,51
21,51
1.230.796
21,59
0
27-02-2018
21,85
21,92
21,66
21,73
793.400
21,78
0
26-02-2018
22,00
22,11
21,80
21,80
484.340
21,90
0
23-02-2018
21,97
22,06
21,83
21,97
608.090
21,93
0
22-02-2018
21,83
22,05
21,57
21,92
1.225.256
21,77
0
21-02-2018
21,70
22,03
21,59
21,94
732.676
21,85
0
20-02-2018
21,59
21,82
21,55
21,72
817.412
21,69
0
19-02-2018
21,59
21,64
21,40
21,55
756.855
21,53
0
16-02-2018
21,23
21,67
21,20
21,50
1.432.027
21,50
0
15-02-2018
21,60
21,70
21,40
21,45
1.544.399
21,53
0
14-02-2018
21,59
21,94
21,49
21,61
956.267
21,70
0
13-02-2018
21,54
21,70
21,46
21,48
653.337
21,51
0
12-02-2018
21,65
21,89
21,54
21,59
878.002
21,68
0
09-02-2018
21,67
21,71
21,38
21,50
1.024.435
21,50
0
08-02-2018
22,13
22,16
21,67
21,75
1.338.683
21,75
0
07-02-2018
21,86
22,30
21,78
22,16
916.494
22,04
0
06-02-2018
21,81
22,21
21,63
21,77
1.168.276
21,89
0
05-02-2018
22,87
22,95
22,38
22,42
925.053
22,51
0
02-02-2018
23,44
23,52
23,01
23,01
679.002
23,14
0
01-02-2018
23,60
23,86
23,45
23,50
758.304
23,50
0
31-01-2018
23,44
23,75
23,40
23,61
966.095
23,60
0
30-01-2018
23,52
23,59
23,46
23,50
652.479
23,50
0
29-01-2018
23,74
23,85
23,60
23,60
547.040
23,70
0
26-01-2018
23,61
23,95
23,61
23,78
616.192
23,79
0
25-01-2018
23,75
23,91
23,59
23,60
809.381
23,70
0

Copyright Euroinvestor A/S 2018  Disclaimer Cookie- og privatlivspolitik
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
24. april 2018 06:44:12
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20180423.5 - EUROWEB7 - 2018-04-24 06:44:12 - 2018-04-24 06:44:12 - 1 - Website: OKAY