33,500€
-2,62%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 34,60 | 34,80 | 33,10 | 33,60 | -3,17% | - |
| 09.03.2026 | 33,80 | 34,70 | 33,70 | 34,70 | 1,46% | - |
| 06.03.2026 | 34,20 | 35,00 | 33,80 | 34,20 | 0,29% | - |
| 05.03.2026 | 33,40 | 34,10 | 33,00 | 34,10 | 2,10% | - |
| 04.03.2026 | 33,20 | 33,80 | 32,90 | 33,40 | 0,30% | - |
| 03.03.2026 | 32,40 | 33,40 | 32,20 | 33,30 | 1,83% | - |
| 02.03.2026 | 30,80 | 32,70 | 30,60 | 32,70 | 5,83% | - |
| 27.02.2026 | 31,20 | 31,40 | 29,90 | 30,90 | -1,28% | - |
| 26.02.2026 | 27,50 | 31,30 | 27,50 | 31,30 | 13,82% | - |
| 25.02.2026 | 27,40 | 28,10 | 27,10 | 27,50 | 0,00% | - |
| 24.02.2026 | 27,30 | 28,10 | 27,30 | 27,50 | 0,73% | - |
| 23.02.2026 | 28,50 | 28,70 | 27,30 | 27,30 | -4,88% | - |
| 20.02.2026 | 29,10 | 29,50 | 28,50 | 28,70 | -0,69% | - |
| 19.02.2026 | 29,10 | 29,30 | 28,70 | 28,90 | -0,69% | - |
| 18.02.2026 | 28,10 | 29,10 | 27,90 | 29,10 | 3,56% | - |
| 17.02.2026 | 28,70 | 29,00 | 27,70 | 28,10 | -2,43% | - |
| 16.02.2026 | 28,80 | 28,90 | 28,70 | 28,80 | 0,35% | - |
| 13.02.2026 | 28,70 | 29,50 | 28,60 | 28,70 | 0,35% | - |
| 12.02.2026 | 28,70 | 29,30 | 28,10 | 28,60 | 0,00% | - |
| 11.02.2026 | 29,00 | 29,10 | 28,30 | 28,60 | -2,05% | - |
| 10.02.2026 | 28,90 | 29,50 | 28,70 | 29,20 | 1,04% | - |
| 09.02.2026 | 28,10 | 28,90 | 27,60 | 28,90 | 2,85% | - |
| 06.02.2026 | 27,10 | 28,10 | 27,10 | 28,10 | 3,69% | - |
| 05.02.2026 | 27,70 | 28,30 | 26,90 | 27,10 | -2,17% | - |
| 04.02.2026 | 26,90 | 28,30 | 26,20 | 27,70 | 3,36% | - |
| 03.02.2026 | 29,00 | 29,30 | 26,80 | 26,80 | -7,59% | - |
| 02.02.2026 | 29,40 | 30,00 | 28,90 | 29,00 | -2,36% | - |
| 30.01.2026 | 29,20 | 29,90 | 29,10 | 29,70 | 2,06% | - |
| 29.01.2026 | 31,20 | 31,40 | 28,90 | 29,10 | -7,62% | - |
| 28.01.2026 | 31,00 | 31,70 | 30,90 | 31,50 | 1,94% | - |
| 27.01.2026 | 32,40 | 32,70 | 30,90 | 30,90 | -4,92% | - |
| 26.01.2026 | 32,80 | 32,90 | 32,50 | 32,50 | -1,22% | - |
| 23.01.2026 | 33,40 | 33,90 | 32,70 | 32,90 | -0,90% | - |
| 22.01.2026 | 32,60 | 33,90 | 32,50 | 33,20 | 2,15% | - |
| 21.01.2026 | 32,60 | 32,90 | 32,10 | 32,50 | -0,61% | - |
| 20.01.2026 | 33,30 | 33,30 | 32,50 | 32,70 | -2,10% | - |
| 19.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,47% | - |
| 16.01.2026 | 33,80 | 34,30 | 33,50 | 33,90 | 1,50% | - |
| 15.01.2026 | 33,80 | 34,30 | 33,30 | 33,40 | -0,89% | - |
| 14.01.2026 | 33,80 | 34,30 | 33,70 | 33,70 | 0,00% | - |
| 13.01.2026 | 34,40 | 34,50 | 33,40 | 33,70 | -2,32% | 27.931,00 |
| 12.01.2026 | 34,20 | 34,90 | 33,80 | 34,50 | 0,58% | - |
| 09.01.2026 | 34,20 | 34,90 | 34,00 | 34,30 | 0,59% | - |
| 08.01.2026 | 33,80 | 34,10 | 33,60 | 34,10 | 0,59% | - |
| 07.01.2026 | 33,80 | 34,10 | 33,30 | 33,90 | 0,00% | - |
| 06.01.2026 | 32,40 | 33,90 | 32,40 | 33,90 | 3,67% | - |
| 05.01.2026 | 32,60 | 33,30 | 32,40 | 32,70 | 0,93% | - |
| 02.01.2026 | 32,50 | 32,90 | 32,10 | 32,40 | -1,22% | - |
| 30.12.2025 | 33,20 | 33,40 | 32,80 | 32,80 | -1,50% | - |
| 29.12.2025 | 33,10 | 33,30 | 32,80 | 33,30 | 0,00% | - |
| 23.12.2025 | 34,10 | 34,30 | 33,10 | 33,30 | -2,35% | - |
| 22.12.2025 | 34,00 | 34,50 | 33,70 | 34,10 | 0,00% | - |
| 19.12.2025 | 34,10 | 34,40 | 33,70 | 34,10 | 0,59% | - |
| 18.12.2025 | 34,30 | 35,00 | 33,90 | 33,90 | -2,31% | - |
| 17.12.2025 | 34,50 | 34,70 | 34,10 | 34,70 | 1,76% | - |
| 16.12.2025 | 34,20 | 34,50 | 34,00 | 34,10 | 0,00% | - |
| 15.12.2025 | 34,70 | 35,00 | 33,90 | 34,10 | -1,16% | - |
| 12.12.2025 | 35,10 | 35,40 | 34,50 | 34,50 | -1,71% | - |
| 11.12.2025 | 34,70 | 35,30 | 34,50 | 35,10 | 0,00% | - |
| 10.12.2025 | 35,40 | 36,00 | 34,70 | 35,10 | -1,68% | - |
| 09.12.2025 | 36,20 | 36,50 | 35,70 | 35,70 | -1,11% | - |
| 08.12.2025 | 37,00 | 37,40 | 36,10 | 36,10 | -1,90% | - |
| 05.12.2025 | 36,40 | 37,30 | 36,40 | 36,80 | 1,38% | - |
| 04.12.2025 | 36,60 | 36,70 | 36,10 | 36,30 | 0,00% | - |
| 03.12.2025 | 36,60 | 36,70 | 36,10 | 36,30 | -0,82% | - |
| 02.12.2025 | 36,10 | 36,90 | 35,90 | 36,60 | 0,27% | - |
| 01.12.2025 | 36,00 | 36,50 | 35,40 | 36,50 | 0,83% | - |
| 28.11.2025 | 35,50 | 36,70 | 35,40 | 36,20 | 1,97% | - |
| 27.11.2025 | 35,40 | 35,60 | 35,40 | 35,50 | 0,28% | - |
| 26.11.2025 | 35,70 | 36,20 | 35,30 | 35,40 | -0,84% | - |
| 25.11.2025 | 35,60 | 36,80 | 35,30 | 35,70 | -0,56% | - |
| 24.11.2025 | 35,80 | 36,90 | 35,10 | 35,90 | 0,00% | - |
| 21.11.2025 | 34,70 | 36,30 | 34,60 | 35,90 | 1,41% | - |
| 20.11.2025 | 35,40 | 35,50 | 35,40 | 35,40 | 0,28% | - |
| 19.11.2025 | 35,90 | 36,10 | 35,30 | 35,30 | -1,67% | - |
| 18.11.2025 | 35,90 | 36,40 | 35,50 | 35,90 | -2,18% | - |
| 17.11.2025 | 37,40 | 37,50 | 36,50 | 36,70 | -0,81% | - |
| 14.11.2025 | 37,20 | 38,50 | 36,70 | 37,00 | -1,86% | - |
| 13.11.2025 | 38,40 | 38,50 | 37,30 | 37,70 | -2,84% | - |
| 12.11.2025 | 38,80 | 39,10 | 38,10 | 38,80 | -0,26% | - |
| 11.11.2025 | 40,20 | 40,20 | 38,90 | 38,90 | -2,75% | - |
| 10.11.2025 | 40,40 | 41,00 | 39,50 | 40,00 | 0,50% | - |
| 07.11.2025 | 40,40 | 40,40 | 39,40 | 39,80 | -1,49% | - |
| 06.11.2025 | 42,00 | 42,20 | 40,10 | 40,40 | -4,27% | - |
| 05.11.2025 | 42,60 | 43,60 | 40,40 | 42,20 | -1,86% | - |
| 04.11.2025 | 43,30 | 44,50 | 43,00 | 43,00 | -1,83% | - |
| 03.11.2025 | 44,10 | 44,30 | 43,50 | 43,80 | -0,45% | - |
| 31.10.2025 | 43,60 | 46,05 | 43,00 | 44,00 | 0,92% | - |
| 30.10.2025 | 43,40 | 43,60 | 43,20 | 43,60 | -2,46% | - |
| 28.10.2025 | 44,70 | 45,10 | 44,10 | 44,70 | 0,22% | - |
| 27.10.2025 | 44,40 | 45,00 | 44,40 | 44,60 | 0,45% | - |
| 24.10.2025 | 44,40 | 44,40 | 44,30 | 44,40 | -0,67% | - |
| 23.10.2025 | 44,70 | 44,90 | 44,70 | 44,70 | -0,22% | - |
| 22.10.2025 | 45,20 | 45,20 | 44,50 | 44,80 | 0,90% | - |
| 21.10.2025 | 44,40 | 44,50 | 44,30 | 44,40 | 0,00% | - |
| 20.10.2025 | 44,20 | 44,50 | 43,50 | 44,40 | 4,47% | - |
| 17.10.2025 | 42,70 | 42,70 | 42,40 | 42,50 | -1,16% | - |
| 16.10.2025 | 43,60 | 43,90 | 42,50 | 43,00 | -2,05% | - |
| 15.10.2025 | 43,40 | 44,60 | 43,40 | 43,90 | 1,62% | - |
| 14.10.2025 | 43,60 | 43,90 | 42,50 | 43,20 | -1,59% | - |