34,400€
1,18%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 42,90 | 43,90 | 42,70 | 43,90 | 4,03% | - |
| 10.10.2025 | 43,80 | 44,30 | 42,20 | 42,20 | -3,43% | - |
| 09.10.2025 | 43,90 | 44,70 | 43,10 | 43,70 | 1,16% | 100,00 |
| 08.10.2025 | 45,20 | 45,90 | 43,00 | 43,20 | -6,70% | - |
| 07.10.2025 | 48,50 | 49,00 | 46,30 | 46,30 | -4,54% | - |
| 06.10.2025 | 47,20 | 48,80 | 47,00 | 48,50 | 3,63% | - |
| 03.10.2025 | 48,00 | 48,20 | 46,70 | 46,80 | -2,30% | - |
| 02.10.2025 | 46,90 | 47,90 | 46,00 | 47,90 | 8,37% | - |
| 01.10.2025 | 43,60 | 44,70 | 43,40 | 44,20 | 0,00% | - |
| 30.09.2025 | 44,20 | 44,30 | 44,10 | 44,20 | -1,78% | - |
| 29.09.2025 | 44,80 | 45,10 | 44,70 | 45,00 | 0,90% | - |
| 26.09.2025 | 44,60 | 44,70 | 44,60 | 44,60 | 0,68% | - |
| 25.09.2025 | 44,20 | 44,40 | 44,20 | 44,30 | -0,89% | - |
| 24.09.2025 | 44,60 | 44,80 | 44,50 | 44,70 | 0,00% | 20,00 |
| 23.09.2025 | 45,40 | 45,80 | 44,70 | 44,70 | -1,76% | - |
| 22.09.2025 | 44,90 | 45,60 | 44,40 | 45,50 | 0,66% | - |
| 19.09.2025 | 44,90 | 45,20 | 44,90 | 45,20 | 0,67% | - |
| 18.09.2025 | 44,80 | 45,00 | 44,80 | 44,90 | 0,90% | - |
| 17.09.2025 | 44,40 | 45,10 | 44,00 | 44,50 | -0,45% | - |
| 16.09.2025 | 44,60 | 44,70 | 44,60 | 44,70 | -0,89% | - |
| 15.09.2025 | 45,10 | 45,30 | 44,60 | 45,10 | -1,10% | - |
| 12.09.2025 | 45,60 | 45,70 | 45,50 | 45,60 | 1,11% | - |
| 11.09.2025 | 45,10 | 45,60 | 44,80 | 45,10 | -0,66% | - |
| 09.09.2025 | 46,10 | 46,30 | 45,40 | 45,40 | -1,52% | - |
| 08.09.2025 | 45,90 | 46,20 | 45,20 | 46,10 | 0,44% | - |
| 05.09.2025 | 46,20 | 46,50 | 45,50 | 45,90 | 0,00% | - |
| 04.09.2025 | 45,90 | 46,20 | 45,50 | 45,90 | 0,22% | - |
| 03.09.2025 | 46,70 | 46,80 | 45,80 | 45,80 | -1,72% | - |
| 02.09.2025 | 47,50 | 47,70 | 46,50 | 46,60 | -1,89% | - |
| 01.09.2025 | 47,50 | 47,70 | 47,40 | 47,50 | 0,00% | - |
| 29.08.2025 | 47,00 | 47,70 | 46,80 | 47,50 | 1,06% | - |
| 28.08.2025 | 47,10 | 47,60 | 46,60 | 47,00 | -0,21% | - |
| 27.08.2025 | 46,30 | 47,40 | 46,00 | 47,10 | 1,95% | - |
| 26.08.2025 | 46,40 | 46,80 | 46,00 | 46,20 | -0,65% | - |
| 25.08.2025 | 46,20 | 47,10 | 46,10 | 46,50 | -0,21% | - |
| 22.08.2025 | 46,10 | 46,70 | 45,90 | 46,60 | 1,08% | - |
| 21.08.2025 | 46,10 | 46,30 | 45,70 | 46,10 | 0,22% | - |
| 20.08.2025 | 45,90 | 46,00 | 45,20 | 46,00 | 0,22% | - |
| 19.08.2025 | 46,00 | 46,60 | 45,60 | 45,90 | -0,22% | - |
| 18.08.2025 | 45,40 | 46,20 | 45,20 | 46,00 | 1,32% | - |
| 15.08.2025 | 44,50 | 45,40 | 44,00 | 45,40 | 2,25% | - |
| 14.08.2025 | 44,60 | 44,80 | 44,10 | 44,40 | -0,22% | 250,00 |