Jetzt handeln
BUREAU VERITAS SA EO -,12
ISIN: FR0006174348 | WKN: A0M45W
26,6900 €
-0,1100 -0,41 %
05.12. 23:00
Status: closed
Geld
26,6000 €
Stück: 187
Brief
26,7800 €
Stück: 187
| Zeit | Kurs | Volumen | |
|---|---|---|---|
05.12. 16:20:45.317 | 26,86 € | 2 | |
12.11. 15:06:03.280 | 28,40 € | 125 | |
12.11. 12:19:17.410 | 28,32 € | 100 | |
12.11. 11:40:09.615 | 28,36 € | 130 | |
10.11. 17:23:06.880 | 28,04 € | 70 | |
10.11. 17:18:40.039 | 28,06 € | 150 | |
10.11. 15:34:21.923 | 28,06 € | 150 | |
10.11. 14:19:08.544 | 28,08 € | 150 | |
30.10. 21:45:37.054 | 28,14 € | 1 | |
29.10. 16:45:30.902 | 28,52 € | 430 | |
28.10. 18:50:32.552 | 28,68 € | 72 | |
24.10. 16:13:41.426 | 28,80 € | 20 | |
16.10. 16:05:26.547 | 27,28 € | 2 | |
14.10. 11:36:33.930 | 26,70 € | 1 | |
09.10. 16:05:01.279 | 27,30 € | 10 | |
07.10. 16:11:53.840 | 27,14 € | 4 | |
07.10. 08:43:31.472 | 27,40 € | 463 | |
07.10. 08:29:11.980 | 27,18 € | 463 | |
06.10. 10:31:59.909 | 27,00 € | 200 | |
03.10. 17:19:31.104 | 27,32 € | 73 | |
03.10. 16:11:59.928 | 27,24 € | 38 | |
29.09. 16:16:50.662 | 26,08 € | 230 | |
27.09. 12:23:58.770 | 25,82 € | 333 | |
24.09. 16:04:10.377 | 25,80 € | 3 | |
23.09. 11:24:55.255 | 25,96 € | 1 | |
23.09. 11:24:35.903 | 25,94 € | 1 | |
22.09. 12:16:07.332 | 25,80 € | 660 | |
17.09. 17:22:52.097 | 25,94 € | 1 | |
15.09. 20:32:22.561 | 25,80 € | 200 | |
15.09. 20:32:01.060 | 25,88 € | 200 | |
15.09. 20:22:41.207 | 25,80 € | 200 | |
15.09. 17:47:18.664 | 25,68 € | 300 | |
15.09. 17:42:55.062 | 26,20 € | 466 | |
12.09. 17:14:09.363 | 26,80 € | 1 | |
04.09. 21:42:30.188 | 26,20 € | 1 | |
01.09. 16:55:50.323 | 25,62 € | 2 | |
21.08. 09:19:19.028 | 27,36 € | 1.500 | |
17.08. 17:03:25.784 | 26,92 € | 4 | |
14.08. 15:18:27.533 | 26,64 € | 327 | |
08.08. 16:20:54.705 | 26,64 € | 12 | |
06.08. 20:29:32.536 | 26,70 € | 1 | |
25.07. 08:39:10.147 | 28,24 € | 575 | |
11.07. 16:11:44.270 | 28,02 € | 26 | |
09.07. 20:12:28.595 | 27,90 € | 56 | |
04.07. 20:22:33.009 | 27,98 € | 1 | |
27.06. 16:41:28.226 | 29,44 € | 200 | |
03.06. 16:05:04.698 | 29,92 € | 2 | |
22.05. 16:04:47.153 | 29,96 € | 2 | |
20.05. 16:10:02.185 | 30,38 € | 4 | |
17.05. 10:03:16.390 | 29,78 € | 5 | |
09.04. 16:11:48.132 | 24,96 € | 45 | |
09.04. 16:10:46.335 | 24,98 € | 6 | |
07.04. 19:47:57.313 | 25,48 € | 50 | |
02.04. 11:20:15.047 | 27,82 € | 1.200 | |
30.03. 17:30:17.437 | 28,24 € | 6 | |
24.03. 16:04:41.618 | 28,20 € | 2 | |
16.03. 18:46:07.397 | 27,78 € | 2 | |
12.03. 09:20:39.790 | 27,86 € | 512 | |
12.03. 08:06:04.993 | 27,78 € | 181 | |
11.03. 17:42:48.920 | 28,64 € | 500 | |
11.03. 17:41:26.073 | 28,62 € | 400 | |
28.02. 22:39:15.958 | 29,00 € | 40 | |
27.02. 16:06:58.021 | 29,52 € | 2 | |
25.02. 17:53:17.228 | 30,58 € | 17 | |
23.02. 17:31:30.843 | 30,86 € | 3 | |
17.02. 16:08:45.739 | 30,96 € | 11 | |
12.02. 21:01:32.992 | 30,58 € | 2 | |
09.02. 17:32:02.273 | 29,16 € | 2 | |
02.02. 17:30:42.894 | 29,68 € | 3 | |
30.01. 21:00:27.947 | 30,10 € | 6 | |
28.01. 18:03:49.949 | 29,56 € | 4 | |
27.01. 09:34:21.779 | 28,90 € | 200 | |
27.01. 09:21:25.852 | 28,80 € | 200 | |
26.01. 17:38:51.577 | 29,82 € | 35 | |
19.01. 17:42:50.755 | 30,38 € | 2 | |
14.01. 21:07:54.490 | 29,76 € | 100 | |
14.01. 07:46:14.944 | 29,96 € | 300 | |
08.01. 13:01:28.419 | 28,68 € | 2 | |
06.01. 14:48:21.697 | 29,18 € | 4 | |
05.01. 18:24:54.063 | 28,96 € | 2 | |
03.01. 11:49:23.366 | 28,90 € | 2 | |
02.01. 11:14:01.213 | 28,90 € | 18 | |
27.12. 16:47:30.618 | 29,02 € | 4 | |
16.12. 16:12:32.664 | 30,02 € | 5 | |
21.11. 21:57:47.393 | 28,12 € | 2 | |
08.11. 09:28:39.525 | 29,00 € | 250 | |
24.10. 09:02:53.471 | 29,54 € | 222 | |
23.10. 17:46:25.917 | 29,48 € | 200 | |
23.10. 17:46:11.468 | 29,46 € | 100 | |
23.10. 17:46:10.851 | 29,46 € | 222 | |
23.10. 17:46:03.604 | 29,46 € | 222 | |
14.10. 21:03:48.866 | 30,10 € | 2 | |
23.09. 16:10:57.485 | 30,30 € | 2 | |
30.08. 16:05:48.157 | 29,86 € | 2 | |
28.08. 16:05:05.471 | 29,56 € | 4 | |
20.08. 14:49:56.329 | 29,18 € | 171 | |
19.08. 21:03:29.375 | 28,88 € | 2 | |
19.08. 17:01:34.581 | 28,98 € | 2 | |
16.08. 21:03:38.037 | 28,68 € | 4 | |
26.07. 07:52:30.303 | 27,50 € | 300 | |
26.07. 07:46:42.674 | 27,70 € | 300 | |
25.07. 17:50:11.973 | 26,92 € | 300 | |
25.07. 17:49:54.861 | 26,92 € | 300 | |
25.07. 17:46:59.009 | 26,90 € | 150 | |
25.07. 17:46:29.234 | 26,92 € | 194 | |
17.07. 13:34:38.812 | 25,90 € | 550 | |
05.07. 16:04:13.481 | 26,28 € | 4 | |
02.07. 21:03:45.828 | 25,46 € | 2 | |
02.07. 20:10:09.283 | 25,44 € | 100 | |
01.07. 16:06:19.251 | 26,50 € | 7 | |
18.06. 21:03:33.183 | 27,04 € | 3 | |
18.06. 16:04:35.967 | 26,98 € | 2 | |
16.06. 17:33:40.902 | 26,66 € | 2 | |
13.06. 16:04:43.232 | 27,66 € | 3 | |
07.06. 21:31:16.684 | 28,30 € | 11 | |
06.06. 21:03:33.858 | 28,24 € | 2 | |
05.06. 16:05:11.563 | 28,28 € | 2 | |
04.06. 16:05:06.295 | 27,76 € | 11 | |
02.06. 17:33:26.661 | 27,88 € | 3 | |
30.05. 16:04:27.093 | 27,82 € | 2 | |
27.04. 11:03:16.201 | 27,80 € | 3 | |
18.04. 09:07:53.373 | 27,04 € | 419 | |
18.04. 08:21:45.677 | 26,72 € | 200 | |
18.04. 08:19:53.863 | 26,72 € | 300 | |
12.04. 11:02:23.283 | 27,28 € | 650 | |
25.03. 07:34:43.241 | 28,45 € | 180 | |
20.03. 08:03:54.006 | 26,90 € | 180 | |
22.02. 22:51:55.515 | 27,16 € | 190 | |
21.01. 17:38:10.020 | 23,97 € | 3 | |
18.01. 07:35:04.826 | 23,48 € | 500 | |
12.12. 16:03:26.294 | 21,70 € | 12 | |
09.12. 11:07:49.383 | 21,74 € | 2 | |
27.09. 16:03:22.278 | 23,21 € | 6 | |
15.09. 07:31:41.518 | 24,24 € | 200 | |
06.07. 17:02:01.436 | 23,54 € | 2 | |
20.04. 16:03:11.086 | 25,85 € | 4 | |
19.04. 07:34:56.885 | 25,77 € | 200 | |
01.03. 16:07:44.026 | 27,06 € | 2 | |
20.01. 16:34:03.121 | 26,22 € | 2 | |
10.08. 09:52:14.087 | 26,36 € | 4 | |
13.06. 19:53:04.533 | 25,88 € | 145 | |
05.05. 16:01:47.900 | 27,30 € | 2 | |
18.02. 08:39:41.055 | 24,48 € | 250 | |
08.02. 10:53:24.087 | 24,66 € | 150 | |
25.01. 20:35:04.398 | 24,93 € | 400 | |
19.11. 16:37:09.059 | 29,74 € | 10 | |
04.11. 16:35:32.407 | 29,50 € | 200 | |
03.11. 11:25:29.632 | 28,51 € | 1.095 | |
07.10. 16:43:56.197 | 26,55 € | 376 | |
30.09. 16:02:19.500 | 26,62 € | 250 | |
24.08. 14:41:06.891 | 27,81 € | 719 | |
16.08. 09:45:09.142 | 27,96 € | 300 | |
10.06. 09:41:54.394 | 26,13 € | 250 | |
22.04. 17:52:54.846 | 25,00 € | 250 | |
19.04. 12:25:05.168 | 24,99 € | 500 | |
14.04. 11:00:21.857 | 24,68 € | 500 | |
25.03. 09:22:37.459 | 24,24 € | 314 | |
25.03. 07:32:50.160 | 23,75 € | 150 | |
04.02. 19:49:29.065 | 22,49 € | 250 | |
14.01. 09:07:49.779 | 23,03 € | 300 | |
14.01. 09:03:47.976 | 22,88 € | 200 | |
14.01. 07:41:40.297 | 23,05 € | 200 | |
14.01. 07:30:17.220 | 23,05 € | 300 | |
03.12. 09:01:34.637 | 21,98 € | 250 | |
20.11. 08:01:38.667 | 21,49 € | 232 | |
22.10. 18:12:35.119 | 19,27 € | 250 | |
12.10. 13:32:29.473 | 20,07 € | 600 | |
25.08. 16:02:12.747 | 19,28 € | 120 | |
10.08. 09:35:27.641 | 19,285 € | 1 | |
31.07. 11:59:12.884 | 18,47 € | 75 | |
31.07. 07:30:16.400 | 18,66 € | 175 | |
30.07. 19:51:06.723 | 18,63 € | 15 | |
30.07. 12:13:40.231 | 18,765 € | 1 | |
29.07. 08:24:39.257 | 20,09 € | 225 | |
29.07. 08:03:38.253 | 20,31 € | 225 | |
23.07. 09:38:26.284 | 20,41 € | 5 | |
22.07. 18:56:37.090 | 20,56 € | 300 | |
22.07. 08:54:51.215 | 20,75 € | 20 | |
15.07. 11:10:21.741 | 20,02 € | 10 | |
12.06. 08:10:18.491 | 18,63 € | 300 | |
28.04. 22:24:40.727 | 18,79 € | 155 | |
03.04. 11:39:34.794 | 17,40 € | 200 | |
20.11. 08:50:18.680 | 24,13 € | 200 | |
26.07. 16:46:17.923 | 23,40 € | 300 | |
11.06. 11:35:11.546 | 21,275 € | 6.046 | |
11.06. 11:23:34.626 | 21,2616 € | 10.000 | |
22.05. 12:07:51.730 | 21,405 € | 5.000 | |
21.05. 09:02:53.118 | 21,4068 € | 5.000 | |
20.05. 10:47:43.488 | 21,173 € | 5.000 | |
20.05. 10:35:57.154 | 21,2149 € | 10.000 | |
04.12. 14:49:52.101 | 19,369 € | 375 | |
26.11. 15:52:51.515 | 19,195 € | 1.000 | |
26.10. 10:27:00.167 | 19,507 € | 250 | |
25.10. 18:02:57.515 | 19,27 € | 120 | |
25.10. 15:48:57.892 | 19,16 € | 500 | |
10.10. 09:06:01.934 | 20,53 € | 100 | |
10.10. 07:30:07.037 | 20,055 € | 100 | |
05.09. 14:44:01.609 | 21,875 € | 50 | |
26.07. 11:00:08.169 | 23,025 € | 200 | |
13.07. 13:52:45.372 | 23,525 € | 9 | |
11.07. 16:09:16.295 | 23,152 € | 3 | |
14.06. 16:13:52.061 | 23,745 € | 1 | |
01.06. 11:21:55.619 | 21,265 € | 1 | |
22.05. 12:26:44.348 | 21,33 € | 1 | |
30.04. 19:20:28.946 | 21,49 € | 1 | |
09.04. 09:37:10.014 | 20,865 € | 87 | |
23.03. 20:02:02.802 | 20,68 € | 250 | |
20.03. 09:16:26.369 | 21,75 € | 91 | |
05.03. 15:06:33.282 | 21,49 € | 133 | |
01.03. 09:11:29.109 | 21,49 € | 250 | |
01.03. 07:53:14.313 | 21,593 € | 250 | |
31.01. 14:17:25.622 | 23,608 € | 40 | |
22.01. 10:10:10.953 | 23,997 € | 1 | |
09.01. 11:20:46.298 | 24,056 € | 1 | |
20.11. 12:45:06.036 | 22,444 € | 1 | |
16.11. 11:15:35.736 | 22,038 € | 1 | |
05.11. 18:42:33.619 | 22,778 € | 1 | |
12.10. 13:10:54.136 | 22,319 € | 40 | |
06.10. 12:50:57.360 | 22,472 € | 100 | |
25.09. 12:27:46.231 | 21,363 € | 300 | |
09.08. 11:32:41.435 | 19,71 € | 2 | |
31.07. 16:48:42.198 | 19,197 € | 75 | |
12.07. 09:04:00.495 | 19,674 € | 225 | |
12.06. 13:16:02.914 | 20,215 € | 1.250 | |
05.06. 17:53:18.071 | 20,161 € | 1 | |
24.05. 16:05:19.949 | 20,988 € | 1 | |
19.05. 18:20:03.086 | 21,098 € | 1 | |
28.04. 22:24:36.266 | 21,173 € | 50 | |
27.04. 19:56:04.171 | 21,198 € | 350 | |
14.02. 15:52:54.518 | 18,749 € | 110 | |
08.12. 17:26:27.325 | 18,018 € | 150 | |
14.11. 17:12:11.679 | 16,858 € | 105 | |
14.11. 10:53:28.577 | 16,868 € | 20 | |
01.11. 10:06:52.405 | 17,286 € | 117 | |
19.10. 11:25:06.379 | 17,873 € | 80 | |
18.10. 11:50:01.714 | 17,572 € | 45 | |
18.10. 10:51:24.386 | 17,548 € | 110 | |
11.10. 11:29:43.687 | 18,743 € | 120 | |
04.10. 13:11:20.279 | 19,344 € | 2 | |
18.07. 16:55:22.445 | 19,22 € | 100 | |
25.05. 09:27:32.701 | 19,17 € | 1.000 | |
24.05. 17:03:35.459 | 19,26 € | 1.000 | |
18.04. 18:07:42.730 | 20,701 € | 1.250 | |
13.01. 09:04:22.096 | 17,75 € | 200 | |
13.01. 08:15:07.317 | 17,632 € | 200 | |
06.01. 22:51:12.593 | 17,802 € | 2 | |
06.01. 10:44:38.816 | 17,779 € | 30 | |
29.09. 11:25:32.784 | 18,541 € | 25 | |
20.08. 17:07:40.172 | 20,478 € | 400 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:20:45.022 | 2 | 26,84 € | 26,86 € | 2 |
16:15:41.527 | 2 | 26,80 € | 26,82 € | 2 |
16:06:59.798 | 4 | 26,42 € | 26,44 € | 4 |
11:26:02.557 | 125 | 26,92 € | 26,94 € | 125 |
11:24:10.187 | 100 | 26,92 € | 26,94 € | 100 |
16:14:56.065 | 2 | 28,42 € | 28,44 € | 2 |
16:07:10.948 | 2 | 28,44 € | 28,48 € | 2 |
15:06:03.254 | 125 | 28,36 € | 28,40 € | 125 |
15:05:54.695 | 125 | 28,38 € | 28,40 € | 125 |
12:19:17.378 | 100 | 28,30 € | 28,32 € | 100 |
Stammdaten
WKN | A0M45W |
ISIN | FR0006174348 |
Branche | Dienstleistungen |
Herkunft | Frankreich |
Aktienanzahl | 452,20 Mio. |
Marktkapitalisierung | 12,15 Mrd. |
Dividende je Aktie | 0,360 EUR (2020) |
Umsatz
Tagesumsatz | 53,72 |
Kennzahlen
Abstand Allzeithoch | 18,76 % |
Abstand 52W Hoch | 18,76 % |
Abstand 52W Tief | 10,42 % |
Vola 30 Tage | 8,15 % |
Vola 250 Tage | 23,63 % |
KGV | 77,70 (2020) |
KCV | 12,16 (2020) |
Gewinn je Aktie | 0,280 (2020) |
Cashflow/Aktie | 1,790 (2020) |
Dividende je Aktie | 0,360 EUR (2020) |
Dividendenausschüttung in Mio. | 31,800 EUR (2020) |
Performance
1 Woche | 27,620 | -2,969 | |
1 Monat | 28,840 | -7,074 | |
6 Monate | 29,860 | -10,248 | |
Lfd. Jahr | 28,940 | -7,395 | |
1 Jahr | 29,460 | -9,029 | |
3 Jahre | 25,145 | +6,582 | |
5 Jahre | 22,330 | +20,018 |
Aktuelle Nachrichten
01.12.2025 07:15
RBC senkt das Kursziel für BUREAU VERITAS von 28,50 EUR auf 26,50 EUR. Underperform.
Letzte Wikifolio-Trades
| Order | Anzahl | wikifolio | Perf.% 1J |
|---|---|---|---|
Verkauf | 1205 | - | |
Verkauf | 17 | - | |
Kauf | 17 | - | |
Verkauf | 17 | - | |
Kauf | 17 | - |