36,000€
-4,76%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,60 | 36,70 | 35,30 | 36,50 | -3,69% | - |
| 02.04.2025 | 37,40 | 38,10 | 36,90 | 37,90 | 1,07% | - |
| 01.04.2025 | 36,30 | 37,60 | 35,80 | 37,50 | 3,31% | - |
| 31.03.2025 | 36,50 | 36,60 | 35,70 | 36,30 | -4,97% | - |
| 28.03.2025 | 37,40 | 39,30 | 36,50 | 38,20 | -0,52% | - |
| 27.03.2025 | 39,30 | 39,80 | 37,30 | 38,40 | -0,26% | - |
| 26.03.2025 | 38,40 | 39,50 | 38,40 | 38,50 | 0,26% | - |
| 25.03.2025 | 39,40 | 40,70 | 38,40 | 38,40 | -5,88% | - |
| 24.03.2025 | 38,80 | 40,80 | 38,80 | 40,80 | 5,43% | - |
| 21.03.2025 | 38,60 | 39,00 | 37,90 | 38,70 | -4,91% | - |
| 20.03.2025 | 38,60 | 40,70 | 36,40 | 40,70 | 0,49% | - |
| 19.03.2025 | 38,40 | 40,50 | 38,20 | 40,50 | 5,74% | - |
| 18.03.2025 | 38,80 | 39,00 | 37,60 | 38,30 | -0,26% | - |
| 17.03.2025 | 38,00 | 39,10 | 37,80 | 38,40 | -0,52% | - |
| 14.03.2025 | 37,10 | 39,30 | 36,30 | 38,60 | -1,03% | - |
| 13.03.2025 | 37,60 | 39,10 | 36,80 | 39,00 | 0,26% | - |
| 12.03.2025 | 38,20 | 39,50 | 37,30 | 38,90 | 0,52% | - |
| 11.03.2025 | 37,60 | 38,90 | 37,30 | 38,70 | 2,93% | - |
| 10.03.2025 | 39,60 | 40,10 | 37,60 | 37,60 | -5,29% | - |
| 07.03.2025 | 39,80 | 40,10 | 38,90 | 39,70 | -0,50% | - |
| 06.03.2025 | 40,20 | 40,20 | 39,30 | 39,90 | -0,75% | - |
| 05.03.2025 | 40,00 | 40,50 | 39,00 | 40,20 | 0,75% | - |
| 04.03.2025 | 40,90 | 41,00 | 39,70 | 39,90 | -2,44% | - |
| 03.03.2025 | 42,40 | 43,30 | 40,50 | 40,90 | -3,31% | - |
| 28.02.2025 | 42,40 | 42,60 | 40,70 | 42,30 | 0,24% | - |
| 27.02.2025 | 42,80 | 43,40 | 42,10 | 42,20 | -0,94% | - |
| 26.02.2025 | 43,20 | 46,00 | 42,30 | 42,60 | -2,07% | 200,00 |
| 25.02.2025 | 44,50 | 44,70 | 43,30 | 43,50 | -2,47% | - |
| 24.02.2025 | 43,50 | 44,70 | 43,10 | 44,60 | 2,29% | - |
| 21.02.2025 | 44,30 | 44,50 | 43,40 | 43,60 | -1,58% | - |
| 20.02.2025 | 45,40 | 45,70 | 44,10 | 44,30 | -2,64% | - |
| 19.02.2025 | 45,20 | 45,80 | 45,00 | 45,50 | -0,22% | - |
| 18.02.2025 | 45,30 | 45,80 | 44,90 | 45,60 | 1,11% | - |
| 17.02.2025 | 44,60 | 45,30 | 44,60 | 45,10 | 0,22% | - |
| 14.02.2025 | 44,20 | 45,20 | 43,80 | 45,00 | 0,67% | - |
| 13.02.2025 | 43,80 | 44,70 | 43,80 | 44,70 | 0,90% | - |
| 12.02.2025 | 44,90 | 45,10 | 44,10 | 44,30 | -1,56% | - |
| 11.02.2025 | 44,90 | 45,20 | 44,10 | 45,00 | 0,22% | - |
| 10.02.2025 | 44,50 | 45,00 | 44,40 | 44,90 | 1,35% | - |
| 07.02.2025 | 44,60 | 45,40 | 44,10 | 44,30 | -1,56% | - |
| 06.02.2025 | 44,80 | 45,50 | 44,70 | 45,00 | -0,22% | - |
| 05.02.2025 | 44,70 | 45,40 | 44,40 | 45,10 | 0,22% | - |
| 04.02.2025 | 44,50 | 45,10 | 44,20 | 45,00 | 1,12% | - |
| 03.02.2025 | 44,60 | 45,10 | 44,20 | 44,50 | -0,89% | 81,00 |
| 31.01.2025 | 44,40 | 44,90 | 44,00 | 44,90 | 2,05% | - |
| 30.01.2025 | 43,40 | 44,30 | 43,40 | 44,00 | 0,46% | - |
| 29.01.2025 | 44,20 | 44,90 | 43,50 | 43,80 | -2,01% | - |
| 28.01.2025 | 45,20 | 45,70 | 44,50 | 44,70 | -0,67% | - |
| 27.01.2025 | 43,20 | 45,30 | 42,30 | 45,00 | 2,51% | - |
| 24.01.2025 | 43,80 | 44,40 | 43,60 | 43,90 | -1,35% | - |
| 23.01.2025 | 44,70 | 44,90 | 44,10 | 44,50 | -0,45% | - |
| 22.01.2025 | 43,80 | 44,90 | 43,80 | 44,70 | 0,90% | - |
| 21.01.2025 | 43,40 | 44,40 | 43,40 | 44,30 | 1,14% | - |
| 20.01.2025 | 43,60 | 44,10 | 43,60 | 43,80 | -0,90% | - |
| 17.01.2025 | 44,20 | 45,60 | 43,80 | 44,20 | -0,90% | - |
| 16.01.2025 | 44,60 | 45,70 | 44,50 | 44,60 | -0,89% | - |
| 15.01.2025 | 45,30 | 45,80 | 44,90 | 45,00 | -0,22% | - |
| 14.01.2025 | 44,30 | 45,10 | 44,10 | 45,10 | 1,58% | - |
| 13.01.2025 | 44,80 | 44,90 | 43,90 | 44,40 | -0,89% | - |
| 10.01.2025 | 45,40 | 45,60 | 44,20 | 44,80 | -1,10% | - |
| 09.01.2025 | 45,30 | 45,40 | 45,20 | 45,30 | 0,00% | - |
| 08.01.2025 | 44,90 | 45,50 | 44,60 | 45,30 | 0,89% | - |
| 07.01.2025 | 45,00 | 45,90 | 44,50 | 44,90 | -0,44% | - |
| 06.01.2025 | 45,60 | 46,10 | 45,00 | 45,10 | -1,31% | - |
| 03.01.2025 | 45,40 | 46,10 | 45,00 | 45,70 | 0,88% | - |
| 02.01.2025 | 45,10 | 46,00 | 45,10 | 45,30 | 0,22% | - |
| 30.12.2024 | 45,50 | 45,60 | 45,10 | 45,20 | -0,88% | - |
| 27.12.2024 | 45,60 | 45,80 | 45,10 | 45,60 | -1,08% | - |
| 23.12.2024 | 46,30 | 46,50 | 45,20 | 46,10 | -0,22% | - |
| 20.12.2024 | 46,00 | 46,40 | 45,50 | 46,20 | 0,22% | - |
| 19.12.2024 | 45,50 | 47,00 | 45,20 | 46,10 | 1,32% | - |
| 18.12.2024 | 46,30 | 46,70 | 45,30 | 45,50 | -1,73% | - |
| 17.12.2024 | 45,60 | 46,60 | 45,30 | 46,30 | 1,31% | - |
| 16.12.2024 | 44,90 | 46,40 | 44,40 | 45,70 | 1,78% | - |
| 13.12.2024 | 46,10 | 46,30 | 44,90 | 44,90 | -2,60% | - |
| 12.12.2024 | 44,90 | 46,10 | 44,90 | 46,10 | 2,22% | - |
| 11.12.2024 | 45,10 | 45,60 | 44,80 | 45,10 | 0,22% | - |
| 10.12.2024 | 46,10 | 46,30 | 44,70 | 45,00 | -2,39% | - |
| 09.12.2024 | 47,20 | 47,20 | 45,80 | 46,10 | -2,12% | - |
| 06.12.2024 | 46,80 | 47,50 | 46,70 | 47,10 | 0,64% | - |
| 05.12.2024 | 48,10 | 48,10 | 46,70 | 46,80 | -2,70% | - |
| 04.12.2024 | 47,10 | 48,40 | 47,00 | 48,10 | 2,12% | - |
| 03.12.2024 | 47,60 | 47,70 | 46,80 | 47,10 | -1,05% | - |
| 02.12.2024 | 47,00 | 47,90 | 46,60 | 47,60 | 1,93% | - |
| 29.11.2024 | 46,60 | 47,20 | 46,50 | 46,70 | 0,00% | - |
| 28.11.2024 | 46,70 | 46,80 | 46,60 | 46,70 | 0,43% | - |
| 27.11.2024 | 47,00 | 47,00 | 46,00 | 46,50 | -1,06% | - |
| 26.11.2024 | 47,40 | 47,90 | 46,80 | 47,00 | -0,42% | - |
| 25.11.2024 | 46,60 | 47,90 | 45,80 | 47,20 | 1,29% | - |
| 22.11.2024 | 45,70 | 46,70 | 45,60 | 46,60 | 2,19% | - |
| 21.11.2024 | 44,30 | 45,70 | 44,10 | 45,60 | 2,93% | - |
| 20.11.2024 | 44,30 | 44,70 | 44,00 | 44,30 | 0,45% | - |
| 19.11.2024 | 44,40 | 45,70 | 43,90 | 44,10 | -0,45% | - |
| 18.11.2024 | 44,30 | 44,50 | 43,90 | 44,30 | 0,00% | - |
| 15.11.2024 | 45,40 | 46,10 | 44,20 | 44,30 | -3,06% | - |
| 14.11.2024 | 45,80 | 46,30 | 45,10 | 45,70 | -0,22% | - |
| 13.11.2024 | 46,40 | 46,80 | 45,70 | 45,80 | -1,51% | - |
| 12.11.2024 | 45,80 | 46,70 | 45,70 | 46,50 | 1,75% | - |
| 11.11.2024 | 45,40 | 46,10 | 44,90 | 45,70 | 0,88% | - |
| 08.11.2024 | 47,40 | 47,60 | 45,20 | 45,30 | -4,23% | - |