66,000€
8,20%
Echtzeit-Aktienkurs BERGB.ENG.TRUE.-BET SF,04
Bid:
Ask:
Aktienkurse zur BERGB.ENG.TRUE.-BET SF,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 61,00 | 66,00 | 61,00 | 66,00 | -2,94% | - |
| 14.01.2026 | 63,75 | 68,00 | 63,75 | 68,00 | 11,48% | - |
| 13.01.2026 | 61,00 | 64,00 | 61,00 | 61,00 | -1,61% | - |
| 12.01.2026 | 61,50 | 64,25 | 61,50 | 62,00 | 0,81% | 184,00 |
| 09.01.2026 | 66,50 | 68,75 | 61,50 | 61,50 | 23,00% | 4,00 |
| 08.01.2026 | 60,50 | 60,50 | 50,00 | 50,00 | -15,97% | - |
| 07.01.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 06.01.2026 | 62,50 | 62,50 | 50,00 | 59,50 | 3,48% | 30,00 |
| 05.01.2026 | 59,25 | 61,00 | 57,50 | 57,50 | 1,77% | - |
| 02.01.2026 | 59,50 | 59,50 | 56,50 | 56,50 | -0,88% | - |
| 30.12.2025 | 58,75 | 59,25 | 57,00 | 57,00 | -5,00% | - |
| 29.12.2025 | 58,25 | 60,00 | 58,00 | 60,00 | 6,19% | 75,00 |
| 23.12.2025 | 58,25 | 58,75 | 56,50 | 56,50 | -5,04% | - |
| 22.12.2025 | 58,25 | 59,50 | 57,75 | 59,50 | 3,03% | 8,00 |
| 18.12.2025 | 57,50 | 58,00 | 56,25 | 57,75 | 3,13% | - |
| 17.12.2025 | 55,75 | 57,75 | 55,75 | 56,00 | -1,75% | - |
| 16.12.2025 | 55,25 | 57,00 | 55,00 | 57,00 | 2,24% | 20,00 |
| 15.12.2025 | 56,00 | 56,00 | 55,75 | 55,75 | 4,69% | - |
| 10.12.2025 | 54,00 | 54,00 | 53,00 | 53,25 | 2,40% | - |
| 09.12.2025 | 54,50 | 54,50 | 52,00 | 52,00 | 0,00% | - |
| 08.12.2025 | 53,50 | 54,00 | 52,00 | 52,00 | 0,97% | - |
| 05.12.2025 | 53,00 | 54,00 | 51,50 | 51,50 | -0,96% | - |
| 04.12.2025 | 53,25 | 53,50 | 52,00 | 52,00 | 0,97% | - |
| 03.12.2025 | 53,25 | 53,50 | 51,50 | 51,50 | 0,00% | - |
| 02.12.2025 | 53,00 | 53,50 | 51,50 | 51,50 | -5,50% | - |
| 01.12.2025 | 53,00 | 54,50 | 52,75 | 54,50 | -0,91% | 77,00 |
| 28.11.2025 | 53,25 | 55,00 | 53,00 | 55,00 | 6,80% | 55,00 |
| 27.11.2025 | 53,00 | 53,25 | 51,50 | 51,50 | 1,98% | - |
| 26.11.2025 | 52,00 | 52,50 | 50,50 | 50,50 | 1,00% | - |
| 25.11.2025 | 52,00 | 52,25 | 50,00 | 50,00 | -7,41% | - |
| 24.11.2025 | 52,75 | 54,00 | 52,00 | 54,00 | 5,88% | 149,00 |
| 21.11.2025 | 52,75 | 52,75 | 51,00 | 51,00 | 0,00% | - |
| 20.11.2025 | 52,00 | 52,50 | 51,00 | 51,00 | 0,99% | - |
| 19.11.2025 | 51,75 | 51,75 | 50,50 | 50,50 | -1,94% | - |
| 18.11.2025 | 52,75 | 52,75 | 51,50 | 51,50 | 0,00% | - |
| 17.11.2025 | 52,25 | 53,50 | 51,50 | 51,50 | 0,98% | - |
| 14.11.2025 | 52,75 | 53,25 | 51,00 | 51,00 | 0,00% | - |
| 13.11.2025 | 52,50 | 52,75 | 51,00 | 51,00 | -5,56% | - |
| 12.11.2025 | 52,75 | 54,00 | 51,75 | 54,00 | 5,88% | 40,00 |
| 11.11.2025 | 52,25 | 52,75 | 51,00 | 51,00 | 0,00% | 8,00 |
| 10.11.2025 | 50,85 | 53,00 | 50,60 | 51,00 | 2,00% | - |
| 07.11.2025 | 51,75 | 51,75 | 50,00 | 50,00 | -1,96% | - |
| 06.11.2025 | 50,50 | 52,75 | 50,50 | 51,00 | -1,92% | - |
| 05.11.2025 | 50,70 | 52,00 | 50,50 | 52,00 | 2,97% | 10,00 |
| 04.11.2025 | 51,75 | 51,75 | 50,50 | 50,50 | 1,00% | - |
| 03.11.2025 | 50,30 | 51,75 | 50,00 | 50,00 | -1,96% | - |
| 31.10.2025 | 50,50 | 51,00 | 49,15 | 51,00 | 7,14% | 20,00 |
| 30.10.2025 | 48,40 | 50,15 | 47,60 | 47,60 | 0,85% | - |
| 29.10.2025 | 48,50 | 48,50 | 47,20 | 47,20 | -0,42% | - |
| 28.10.2025 | 48,30 | 48,60 | 47,40 | 47,40 | 0,42% | - |
| 27.10.2025 | 48,20 | 48,40 | 47,20 | 47,20 | 0,43% | - |
| 24.10.2025 | 48,50 | 48,70 | 47,00 | 47,00 | -0,42% | 120,00 |
| 23.10.2025 | 48,50 | 48,60 | 47,20 | 47,20 | 0,00% | - |
| 22.10.2025 | 48,30 | 48,60 | 47,20 | 47,20 | 0,43% | - |
| 21.10.2025 | 48,10 | 48,50 | 47,00 | 47,00 | -0,84% | - |
| 20.10.2025 | 48,30 | 48,60 | 47,40 | 47,40 | 1,72% | 40,00 |
| 17.10.2025 | 47,80 | 48,00 | 46,60 | 46,60 | 0,43% | - |
| 16.10.2025 | 47,60 | 48,30 | 46,40 | 46,40 | 0,00% | 60,00 |
| 15.10.2025 | 47,60 | 48,10 | 46,40 | 46,40 | 0,00% | - |
| 14.10.2025 | 48,00 | 48,20 | 46,40 | 46,40 | -0,43% | - |
| 13.10.2025 | 48,20 | 48,30 | 46,60 | 46,60 | -0,85% | - |
| 10.10.2025 | 48,10 | 48,10 | 47,00 | 47,00 | 0,43% | - |
| 09.10.2025 | 48,10 | 48,20 | 46,80 | 46,80 | -0,43% | - |
| 08.10.2025 | 48,10 | 48,30 | 47,00 | 47,00 | 0,00% | - |
| 07.10.2025 | 47,90 | 48,30 | 47,00 | 47,00 | 0,43% | - |
| 06.10.2025 | 47,90 | 48,00 | 46,80 | 46,80 | 1,30% | - |
| 03.10.2025 | 47,20 | 47,60 | 46,20 | 46,20 | 0,87% | - |
| 02.10.2025 | 47,20 | 47,20 | 45,80 | 45,80 | -0,43% | - |
| 01.10.2025 | 46,80 | 47,40 | 46,00 | 46,00 | -4,56% | 124,00 |
| 30.09.2025 | 47,10 | 48,20 | 46,70 | 48,20 | 5,24% | 46,00 |
| 29.09.2025 | 47,30 | 47,30 | 45,80 | 45,80 | -0,87% | - |
| 26.09.2025 | 47,50 | 47,50 | 46,20 | 46,20 | 1,32% | - |
| 25.09.2025 | 47,10 | 47,50 | 45,60 | 45,60 | -0,44% | - |
| 24.09.2025 | 47,20 | 47,30 | 45,80 | 45,80 | 0,44% | - |
| 23.09.2025 | 46,90 | 47,10 | 45,60 | 45,60 | 0,00% | - |
| 22.09.2025 | 46,50 | 47,30 | 45,60 | 45,60 | 0,44% | - |
| 19.09.2025 | 46,10 | 46,50 | 45,40 | 45,40 | 0,44% | - |
| 18.09.2025 | 46,10 | 46,50 | 45,20 | 45,20 | -0,44% | - |
| 17.09.2025 | 46,60 | 46,90 | 45,40 | 45,40 | -1,30% | - |
| 16.09.2025 | 46,90 | 47,10 | 46,00 | 46,00 | 0,88% | - |
| 15.09.2025 | 47,20 | 47,60 | 45,60 | 45,60 | -5,39% | - |
| 12.09.2025 | 46,30 | 48,20 | 46,30 | 48,20 | 6,64% | 30,00 |
| 11.09.2025 | 46,00 | 46,40 | 45,20 | 45,20 | 0,44% | - |
| 10.09.2025 | 45,90 | 46,30 | 45,00 | 45,00 | 0,00% | - |
| 09.09.2025 | 46,30 | 46,30 | 45,00 | 45,00 | 0,45% | - |
| 05.09.2025 | 45,70 | 46,10 | 44,80 | 44,80 | -2,18% | - |
| 04.09.2025 | 45,70 | 45,90 | 45,70 | 45,80 | 2,23% | - |
| 03.09.2025 | 45,20 | 45,80 | 44,80 | 44,80 | -0,67% | - |
| 02.09.2025 | 45,70 | 45,80 | 45,10 | 45,10 | 0,67% | - |
| 01.09.2025 | 46,00 | 46,00 | 44,80 | 44,80 | -2,61% | - |
| 29.08.2025 | 46,00 | 46,10 | 46,00 | 46,00 | 0,00% | - |
| 28.08.2025 | 46,10 | 46,20 | 46,00 | 46,00 | -0,22% | - |
| 27.08.2025 | 45,60 | 46,20 | 45,50 | 46,10 | 1,32% | - |
| 26.08.2025 | 45,70 | 45,70 | 45,20 | 45,50 | -0,44% | - |
| 25.08.2025 | 44,60 | 45,70 | 44,60 | 45,70 | 0,22% | - |
| 22.08.2025 | 45,60 | 45,70 | 45,50 | 45,60 | 0,22% | - |
| 21.08.2025 | 45,90 | 45,90 | 45,50 | 45,50 | -0,44% | - |
| 20.08.2025 | 45,90 | 46,00 | 45,50 | 45,70 | -0,22% | - |
| 19.08.2025 | 45,80 | 45,90 | 45,70 | 45,80 | -0,22% | - |
| 18.08.2025 | 45,70 | 45,90 | 45,70 | 45,90 | 0,44% | - |