Echtzeit-Aktienkurs BGSF
Bid:
Ask:
Aktienkurse zur BGSF Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 6,41 | 6,70 | 6,41 | 6,58 | 2,81% | 30.088,00 |
| 13.03.2026 | 6,34 | 6,45 | 6,24 | 6,40 | 1,59% | 18.868,00 |
| 12.03.2026 | 6,32 | 6,38 | 6,29 | 6,30 | 0,80% | 24.552,00 |
| 11.03.2026 | 6,39 | 6,50 | 6,25 | 6,25 | -1,42% | 96.503,00 |
| 10.03.2026 | 6,27 | 6,37 | 6,27 | 6,34 | -0,31% | 62.553,00 |
| 09.03.2026 | 6,07 | 6,40 | 6,00 | 6,36 | 2,75% | 22.358,00 |
| 06.03.2026 | 5,93 | 6,30 | 5,93 | 6,19 | 3,34% | 28.400,00 |
| 05.03.2026 | 5,95 | 6,10 | 5,91 | 5,99 | 0,00% | 18.426,00 |
| 04.03.2026 | 6,03 | 6,14 | 5,96 | 5,99 | 0,17% | 9.178,00 |
| 03.03.2026 | 6,00 | 6,10 | 5,87 | 5,98 | -2,13% | 23.811,00 |
| 02.03.2026 | 6,00 | 6,18 | 6,00 | 6,11 | 0,49% | 10.860,00 |
| 27.02.2026 | 5,90 | 6,10 | 5,89 | 6,08 | 1,33% | 16.813,00 |
| 26.02.2026 | 6,20 | 6,20 | 5,88 | 6,00 | 0,84% | 17.598,00 |
| 25.02.2026 | 5,99 | 6,07 | 5,85 | 5,95 | -0,17% | 17.055,00 |
| 24.02.2026 | 6,02 | 6,02 | 5,89 | 5,96 | -0,67% | 7.557,00 |
| 23.02.2026 | 6,30 | 6,30 | 5,87 | 6,00 | -4,61% | 19.092,00 |
| 20.02.2026 | 6,17 | 6,40 | 6,17 | 6,29 | 1,45% | 32.365,00 |
| 19.02.2026 | 6,14 | 6,20 | 6,02 | 6,20 | 0,98% | 23.620,00 |
| 18.02.2026 | 6,01 | 6,20 | 5,97 | 6,14 | 2,33% | 15.077,00 |
| 17.02.2026 | 5,90 | 6,09 | 5,87 | 6,00 | 2,21% | 14.905,00 |
| 13.02.2026 | 5,74 | 5,99 | 5,74 | 5,87 | 2,26% | 27.364,00 |
| 12.02.2026 | 5,96 | 6,05 | 5,60 | 5,74 | -1,71% | 31.454,00 |
| 11.02.2026 | 5,79 | 5,93 | 5,70 | 5,84 | 2,10% | 35.272,00 |
| 10.02.2026 | 5,79 | 5,94 | 5,72 | 5,72 | -1,04% | 21.343,00 |
| 09.02.2026 | 5,67 | 5,82 | 5,64 | 5,78 | 2,12% | 15.700,00 |
| 06.02.2026 | 5,55 | 5,93 | 5,55 | 5,66 | 1,98% | 26.964,00 |
| 05.02.2026 | 5,52 | 5,79 | 5,52 | 5,55 | -0,72% | 16.983,00 |
| 04.02.2026 | 5,41 | 5,60 | 5,41 | 5,59 | 2,57% | 35.846,00 |
| 03.02.2026 | 5,68 | 5,68 | 5,42 | 5,45 | -4,39% | 22.697,00 |
| 02.02.2026 | 5,71 | 5,85 | 5,63 | 5,70 | -0,52% | 16.804,00 |
| 30.01.2026 | 5,56 | 5,79 | 5,56 | 5,73 | 1,24% | 28.860,00 |
| 29.01.2026 | 5,61 | 5,68 | 5,46 | 5,66 | 0,53% | 43.774,00 |
| 28.01.2026 | 5,58 | 5,64 | 5,48 | 5,63 | 0,36% | 16.403,00 |
| 27.01.2026 | 5,41 | 5,64 | 5,41 | 5,61 | 2,37% | 17.952,00 |
| 26.01.2026 | 5,34 | 5,50 | 5,34 | 5,48 | 1,48% | 17.099,00 |
| 23.01.2026 | 5,34 | 5,56 | 5,31 | 5,40 | -0,55% | 36.733,00 |
| 22.01.2026 | 5,70 | 5,70 | 5,41 | 5,43 | -3,38% | 33.626,00 |
| 21.01.2026 | 5,27 | 5,84 | 5,27 | 5,62 | 6,44% | 49.225,00 |
| 20.01.2026 | 5,37 | 5,48 | 5,23 | 5,28 | -4,17% | 43.866,00 |
| 16.01.2026 | 5,44 | 5,69 | 5,44 | 5,51 | 0,73% | 33.690,00 |
| 15.01.2026 | 5,39 | 5,64 | 5,39 | 5,47 | 0,00% | 52.963,00 |
| 14.01.2026 | 5,43 | 5,54 | 5,39 | 5,47 | 0,00% | 32.793,00 |
| 13.01.2026 | 5,56 | 5,67 | 5,45 | 5,47 | -1,97% | 59.608,00 |
| 12.01.2026 | 5,11 | 5,74 | 5,11 | 5,58 | 8,98% | 109.178,00 |
| 09.01.2026 | 5,09 | 5,28 | 5,05 | 5,12 | 0,20% | 51.905,00 |
| 08.01.2026 | 5,10 | 5,29 | 5,10 | 5,11 | -0,20% | 34.774,00 |
| 07.01.2026 | 5,16 | 5,39 | 4,95 | 5,12 | -0,19% | 42.950,00 |
| 06.01.2026 | 4,90 | 5,45 | 4,90 | 5,13 | 4,27% | 117.873,00 |
| 05.01.2026 | 4,67 | 4,97 | 4,67 | 4,92 | 5,35% | 55.341,00 |
| 02.01.2026 | 4,56 | 4,74 | 4,56 | 4,67 | 0,86% | 22.523,00 |
| 31.12.2025 | 4,50 | 4,67 | 4,50 | 4,63 | 2,21% | 83.922,00 |
| 30.12.2025 | 4,72 | 4,76 | 4,50 | 4,53 | -4,03% | 52.880,00 |
| 29.12.2025 | 4,70 | 4,73 | 4,56 | 4,72 | -0,84% | 56.262,00 |
| 26.12.2025 | 4,78 | 4,79 | 4,68 | 4,76 | -0,42% | 34.268,00 |
| 24.12.2025 | 4,78 | 4,83 | 4,78 | 4,78 | -0,42% | 29.509,00 |
| 23.12.2025 | 4,75 | 4,83 | 4,75 | 4,80 | 1,05% | 29.148,00 |
| 22.12.2025 | 4,65 | 4,92 | 4,65 | 4,75 | 1,71% | 52.060,00 |
| 19.12.2025 | 4,43 | 4,73 | 4,40 | 4,67 | 5,42% | 179.240,00 |
| 18.12.2025 | 4,32 | 4,49 | 4,32 | 4,43 | 2,31% | 37.689,00 |
| 17.12.2025 | 4,43 | 4,43 | 4,30 | 4,33 | -1,81% | 96.444,00 |
| 16.12.2025 | 4,39 | 4,47 | 4,35 | 4,41 | 0,23% | 75.080,00 |
| 15.12.2025 | 4,44 | 4,45 | 4,39 | 4,40 | -1,57% | 35.702,00 |
| 12.12.2025 | 4,39 | 4,50 | 4,39 | 4,47 | 1,13% | 72.660,00 |
| 11.12.2025 | 4,30 | 4,45 | 4,29 | 4,42 | 1,84% | 36.215,00 |
| 10.12.2025 | 4,25 | 4,45 | 4,25 | 4,34 | -1,14% | 31.291,00 |
| 09.12.2025 | 4,35 | 4,43 | 4,33 | 4,39 | 0,92% | 34.522,00 |
| 08.12.2025 | 4,47 | 4,47 | 4,30 | 4,35 | -3,55% | 23.421,00 |
| 05.12.2025 | 4,44 | 4,57 | 4,42 | 4,51 | 1,12% | 51.040,00 |
| 04.12.2025 | 4,55 | 4,66 | 4,42 | 4,46 | -2,62% | 44.914,00 |
| 03.12.2025 | 4,37 | 4,61 | 4,36 | 4,58 | 4,57% | 37.476,00 |
| 02.12.2025 | 4,39 | 4,53 | 4,35 | 4,38 | -1,13% | 32.307,00 |
| 01.12.2025 | 4,55 | 4,76 | 4,29 | 4,43 | -4,32% | 80.133,00 |
| 28.11.2025 | 4,49 | 4,65 | 4,42 | 4,63 | 2,89% | 38.667,00 |
| 26.11.2025 | 4,39 | 4,57 | 4,26 | 4,50 | 2,97% | 135.844,00 |
| 25.11.2025 | 4,25 | 4,37 | 4,21 | 4,37 | 3,07% | 66.269,00 |
| 24.11.2025 | 3,92 | 4,25 | 3,89 | 4,24 | 6,80% | 95.827,00 |
| 21.11.2025 | 4,00 | 4,08 | 3,90 | 3,97 | -2,93% | 57.770,00 |
| 20.11.2025 | 3,96 | 4,12 | 3,96 | 4,09 | 2,76% | 43.286,00 |
| 19.11.2025 | 3,94 | 4,00 | 3,88 | 3,98 | 0,25% | 38.749,00 |
| 18.11.2025 | 3,90 | 4,04 | 3,88 | 3,97 | 1,79% | 52.253,00 |
| 17.11.2025 | 3,90 | 4,06 | 3,84 | 3,90 | -2,01% | 38.259,00 |
| 14.11.2025 | 3,98 | 4,05 | 3,96 | 3,98 | -0,50% | 67.245,00 |
| 13.11.2025 | 3,95 | 4,09 | 3,93 | 4,00 | 1,01% | 48.563,00 |
| 12.11.2025 | 3,95 | 4,06 | 3,88 | 3,96 | 0,76% | 109.540,00 |
| 11.11.2025 | 3,83 | 3,99 | 3,80 | 3,93 | 3,15% | 64.261,00 |
| 10.11.2025 | 3,51 | 3,91 | 3,47 | 3,81 | 7,63% | 96.873,00 |
| 07.11.2025 | 3,55 | 3,60 | 3,31 | 3,54 | 8,26% | 173.195,00 |
| 06.11.2025 | 3,50 | 3,50 | 3,25 | 3,27 | -4,39% | 44.398,00 |
| 05.11.2025 | 3,51 | 3,54 | 3,42 | 3,42 | -1,16% | 17.004,00 |
| 04.11.2025 | 3,36 | 3,56 | 3,28 | 3,46 | 2,37% | 87.851,00 |
| 03.11.2025 | 3,35 | 3,41 | 3,31 | 3,38 | 0,90% | 34.459,00 |
| 31.10.2025 | 3,40 | 3,40 | 3,34 | 3,35 | -0,89% | 29.026,00 |
| 30.10.2025 | 3,41 | 3,45 | 3,33 | 3,38 | -0,88% | 64.007,00 |
| 29.10.2025 | 3,39 | 3,47 | 3,39 | 3,41 | 0,59% | 35.195,00 |
| 28.10.2025 | 3,44 | 3,48 | 3,37 | 3,39 | -1,17% | 54.508,00 |
| 27.10.2025 | 3,53 | 3,57 | 3,41 | 3,43 | -1,44% | 42.003,00 |
| 24.10.2025 | 3,50 | 3,61 | 3,47 | 3,48 | -0,29% | 51.907,00 |
| 23.10.2025 | 3,57 | 3,61 | 3,44 | 3,49 | -1,69% | 187.964,00 |
| 22.10.2025 | 3,66 | 3,67 | 3,52 | 3,55 | -3,27% | 118.370,00 |
| 21.10.2025 | 3,66 | 3,67 | 3,60 | 3,67 | 0,27% | 63.587,00 |