29,905€
1,00%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 29,94 | 30,73 | 29,74 | 29,91 | 0,55% | - |
| 20.04.2026 | 29,64 | 30,15 | 29,52 | 29,74 | -0,23% | - |
| 17.04.2026 | 29,48 | 30,10 | 29,28 | 29,81 | 1,50% | - |
| 16.04.2026 | 28,79 | 29,79 | 28,79 | 29,37 | 0,84% | - |
| 15.04.2026 | 28,16 | 29,29 | 28,15 | 29,13 | 3,34% | - |
| 14.04.2026 | 27,88 | 28,57 | 27,78 | 28,19 | 0,80% | 1.012,00 |
| 13.04.2026 | 26,62 | 28,11 | 26,45 | 27,96 | 4,52% | - |
| 10.04.2026 | 28,68 | 28,78 | 26,32 | 26,75 | -6,32% | - |
| 09.04.2026 | 30,00 | 30,09 | 28,29 | 28,56 | -5,10% | - |
| 08.04.2026 | 30,09 | 30,40 | 29,71 | 30,09 | 1,40% | - |
| 07.04.2026 | 30,40 | 30,57 | 29,61 | 29,68 | -0,75% | - |
| 02.04.2026 | 29,30 | 30,50 | 29,20 | 29,90 | 1,36% | - |
| 01.04.2026 | 30,40 | 30,60 | 29,30 | 29,50 | -2,64% | - |
| 31.03.2026 | 30,40 | 30,70 | 29,80 | 30,30 | 0,66% | - |
| 30.03.2026 | 30,30 | 30,90 | 30,10 | 30,10 | -0,33% | - |
| 27.03.2026 | 31,50 | 31,50 | 29,90 | 30,20 | -2,89% | - |
| 26.03.2026 | 30,30 | 31,50 | 30,10 | 31,10 | 2,30% | - |
| 25.03.2026 | 32,20 | 32,80 | 30,10 | 30,40 | -5,30% | - |
| 24.03.2026 | 33,00 | 33,00 | 31,70 | 32,10 | -2,43% | - |
| 23.03.2026 | 32,50 | 33,50 | 32,50 | 32,90 | 0,61% | - |
| 20.03.2026 | 32,60 | 33,10 | 32,10 | 32,70 | 0,62% | - |
| 19.03.2026 | 32,50 | 32,90 | 32,00 | 32,50 | 0,31% | - |
| 18.03.2026 | 32,90 | 33,10 | 32,30 | 32,40 | -1,22% | - |
| 17.03.2026 | 33,00 | 33,70 | 32,70 | 32,80 | -0,91% | - |
| 16.03.2026 | 33,50 | 33,50 | 32,70 | 33,10 | -1,19% | - |
| 13.03.2026 | 33,50 | 33,80 | 32,70 | 33,50 | 0,30% | - |
| 12.03.2026 | 33,30 | 34,50 | 33,10 | 33,40 | 0,00% | - |
| 11.03.2026 | 33,70 | 34,20 | 32,90 | 33,40 | -0,30% | - |
| 10.03.2026 | 34,60 | 34,80 | 33,10 | 33,50 | -3,46% | - |
| 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% | - |