45,200€
0,44%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,10 | 45,30 | 44,80 | 45,10 | 0,00% | - |
| 04.11.2024 | 44,50 | 45,30 | 44,20 | 45,10 | 0,89% | - |
| 01.11.2024 | 44,40 | 45,40 | 44,30 | 44,70 | 3,23% | - |
| 31.10.2024 | 45,50 | 45,80 | 43,30 | 43,30 | -4,84% | - |
| 30.10.2024 | 45,70 | 46,30 | 45,40 | 45,50 | 4,84% | - |
| 29.10.2024 | 45,20 | 45,90 | 43,40 | 43,40 | -4,82% | - |
| 28.10.2024 | 45,80 | 46,10 | 45,10 | 45,60 | 0,22% | - |
| 25.10.2024 | 45,00 | 46,00 | 45,00 | 45,50 | 1,11% | - |
| 24.10.2024 | 45,50 | 46,00 | 44,90 | 45,00 | -1,32% | 60,00 |
| 23.10.2024 | 45,80 | 46,20 | 45,30 | 45,60 | -0,87% | - |
| 22.10.2024 | 45,70 | 46,30 | 45,20 | 46,00 | 0,44% | - |
| 21.10.2024 | 45,90 | 46,30 | 45,50 | 45,80 | -0,22% | - |
| 18.10.2024 | 46,20 | 46,40 | 45,70 | 45,90 | -0,65% | - |
| 17.10.2024 | 45,70 | 46,50 | 45,70 | 46,20 | 0,87% | 400,00 |
| 16.10.2024 | 45,90 | 46,30 | 45,50 | 45,80 | -0,22% | - |
| 15.10.2024 | 46,80 | 47,10 | 45,80 | 45,90 | -1,71% | - |
| 14.10.2024 | 46,30 | 47,00 | 46,20 | 46,70 | 0,86% | - |
| 11.10.2024 | 45,90 | 46,70 | 45,50 | 46,30 | 0,87% | - |
| 10.10.2024 | 44,70 | 46,10 | 44,20 | 45,90 | 2,46% | - |
| 09.10.2024 | 44,10 | 45,00 | 44,10 | 44,80 | 1,59% | - |
| 08.10.2024 | 43,50 | 44,30 | 43,40 | 44,10 | 1,38% | - |
| 07.10.2024 | 44,50 | 44,80 | 43,50 | 43,50 | -2,25% | - |
| 04.10.2024 | 44,80 | 45,40 | 44,50 | 44,50 | -0,45% | 100,00 |
| 03.10.2024 | 45,10 | 45,40 | 44,50 | 44,70 | -0,89% | 3.000,00 |
| 02.10.2024 | 44,90 | 45,70 | 44,80 | 45,10 | 0,22% | - |
| 01.10.2024 | 45,60 | 46,00 | 44,70 | 45,00 | -1,53% | - |
| 30.09.2024 | 45,50 | 45,70 | 45,10 | 45,70 | 0,44% | - |
| 27.09.2024 | 45,50 | 45,90 | 44,90 | 45,50 | 0,44% | - |
| 26.09.2024 | 45,00 | 45,60 | 44,90 | 45,30 | 0,89% | - |
| 25.09.2024 | 44,90 | 45,30 | 44,60 | 44,90 | -0,44% | - |
| 24.09.2024 | 45,10 | 45,30 | 44,70 | 45,10 | -0,22% | - |
| 23.09.2024 | 44,90 | 45,40 | 44,80 | 45,20 | 0,67% | - |
| 20.09.2024 | 45,50 | 45,80 | 44,50 | 44,90 | -1,32% | - |
| 19.09.2024 | 45,20 | 45,90 | 45,00 | 45,50 | 1,11% | - |
| 18.09.2024 | 45,30 | 45,60 | 44,60 | 45,00 | -0,44% | - |
| 17.09.2024 | 44,30 | 45,40 | 44,30 | 45,20 | 2,03% | - |
| 16.09.2024 | 44,70 | 45,00 | 44,00 | 44,30 | -0,67% | - |
| 13.09.2024 | 44,10 | 44,70 | 43,90 | 44,60 | 1,13% | - |
| 12.09.2024 | 44,50 | 44,60 | 43,50 | 44,10 | -0,68% | - |
| 11.09.2024 | 43,20 | 44,40 | 42,70 | 44,40 | 2,07% | - |
| 10.09.2024 | 41,90 | 43,50 | 41,90 | 43,50 | 3,57% | - |
| 09.09.2024 | 43,70 | 44,10 | 41,90 | 42,00 | -3,23% | - |
| 06.09.2024 | 43,80 | 44,20 | 43,20 | 43,40 | -0,91% | - |
| 05.09.2024 | 43,70 | 43,90 | 43,00 | 43,80 | 0,23% | - |
| 04.09.2024 | 43,90 | 45,40 | 43,40 | 43,70 | -0,91% | - |
| 03.09.2024 | 46,50 | 46,60 | 44,10 | 44,10 | -5,16% | - |
| 02.09.2024 | 46,60 | 46,60 | 46,40 | 46,50 | -0,21% | - |
| 30.08.2024 | 46,40 | 47,00 | 46,30 | 46,60 | 0,87% | - |
| 29.08.2024 | 45,50 | 46,90 | 45,40 | 46,20 | 1,54% | - |
| 28.08.2024 | 46,60 | 47,00 | 45,30 | 45,50 | -2,15% | - |
| 27.08.2024 | 45,60 | 46,50 | 45,30 | 46,50 | 1,97% | - |
| 26.08.2024 | 44,90 | 45,70 | 44,90 | 45,60 | 1,56% | - |
| 23.08.2024 | 44,90 | 45,60 | 44,70 | 44,90 | 0,00% | - |
| 22.08.2024 | 45,10 | 45,50 | 44,70 | 44,90 | -0,44% | - |
| 21.08.2024 | 44,60 | 45,30 | 44,30 | 45,10 | 1,35% | - |
| 20.08.2024 | 45,40 | 45,60 | 44,40 | 44,50 | -1,98% | - |
| 19.08.2024 | 45,20 | 45,60 | 43,70 | 45,40 | 0,22% | - |
| 16.08.2024 | 45,60 | 45,80 | 45,20 | 45,30 | -0,44% | - |
| 15.08.2024 | 45,20 | 46,30 | 45,10 | 45,50 | 0,89% | - |
| 14.08.2024 | 45,40 | 45,40 | 44,70 | 45,10 | -0,44% | - |
| 13.08.2024 | 44,30 | 45,30 | 44,10 | 45,30 | 2,49% | - |
| 12.08.2024 | 44,30 | 44,90 | 44,10 | 44,20 | -0,23% | - |
| 09.08.2024 | 45,10 | 45,30 | 44,10 | 44,30 | -1,77% | - |
| 08.08.2024 | 42,80 | 45,10 | 42,70 | 45,10 | 5,13% | - |
| 07.08.2024 | 43,90 | 44,50 | 42,60 | 42,90 | -1,38% | - |
| 06.08.2024 | 41,50 | 44,40 | 41,10 | 43,50 | 6,36% | - |
| 05.08.2024 | 41,40 | 41,70 | 39,90 | 40,90 | -2,85% | - |
| 02.08.2024 | 43,80 | 43,80 | 41,70 | 42,10 | -4,54% | - |
| 01.08.2024 | 45,20 | 45,80 | 43,70 | 44,10 | -2,22% | - |
| 31.07.2024 | 44,50 | 45,40 | 44,10 | 45,10 | 1,81% | - |
| 30.07.2024 | 44,90 | 45,90 | 44,10 | 44,30 | -1,34% | - |
| 29.07.2024 | 44,90 | 45,50 | 44,50 | 44,90 | 0,45% | - |
| 26.07.2024 | 44,70 | 45,70 | 44,30 | 44,70 | 0,22% | - |
| 25.07.2024 | 44,80 | 45,60 | 44,40 | 44,60 | -0,45% | - |
| 24.07.2024 | 45,30 | 45,50 | 44,70 | 44,80 | -1,32% | - |
| 23.07.2024 | 45,40 | 46,10 | 44,40 | 45,40 | -0,22% | - |
| 22.07.2024 | 44,50 | 45,50 | 44,50 | 45,50 | 2,25% | - |
| 19.07.2024 | 44,90 | 45,80 | 44,40 | 44,50 | -0,67% | - |
| 18.07.2024 | 45,60 | 46,00 | 44,60 | 44,80 | -1,54% | - |
| 17.07.2024 | 45,50 | 46,80 | 44,70 | 45,50 | 0,00% | - |
| 16.07.2024 | 45,50 | 47,10 | 45,20 | 45,50 | 0,44% | - |
| 15.07.2024 | 45,90 | 46,20 | 45,20 | 45,30 | -1,09% | - |
| 12.07.2024 | 45,00 | 46,00 | 44,70 | 45,80 | 2,00% | - |
| 11.07.2024 | 44,70 | 45,30 | 44,40 | 44,90 | 0,45% | - |
| 10.07.2024 | 44,10 | 44,70 | 43,90 | 44,70 | 1,13% | - |
| 09.07.2024 | 45,60 | 46,10 | 44,10 | 44,20 | -3,07% | - |
| 08.07.2024 | 45,60 | 46,10 | 45,20 | 45,60 | 0,00% | - |
| 05.07.2024 | 45,70 | 45,90 | 45,30 | 45,60 | -0,22% | - |
| 04.07.2024 | 45,80 | 45,90 | 45,70 | 45,70 | -0,22% | - |
| 03.07.2024 | 45,80 | 46,50 | 45,50 | 45,80 | -0,22% | 100,00 |
| 02.07.2024 | 45,70 | 46,50 | 45,50 | 45,90 | 0,44% | - |
| 01.07.2024 | 46,00 | 47,00 | 45,60 | 45,70 | -0,87% | - |
| 28.06.2024 | 46,50 | 47,00 | 45,70 | 46,10 | -0,65% | - |
| 27.06.2024 | 46,60 | 47,00 | 46,20 | 46,40 | -0,64% | - |
| 26.06.2024 | 47,00 | 47,40 | 46,40 | 46,70 | -0,43% | - |
| 25.06.2024 | 47,00 | 47,80 | 46,70 | 46,90 | 0,00% | - |
| 24.06.2024 | 48,20 | 48,50 | 46,60 | 46,90 | -2,70% | - |
| 21.06.2024 | 48,00 | 48,70 | 47,50 | 48,20 | 0,42% | - |
| 20.06.2024 | 48,50 | 48,60 | 47,80 | 48,00 | -0,41% | - |
| 19.06.2024 | 48,30 | 48,40 | 48,20 | 48,20 | -0,21% | - |