7,570€
0,80%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 7,50 | 7,62 | 7,50 | 7,57 | 0,80% | - |
| 03.09.2026 | 7,54 | 7,61 | 7,49 | 7,51 | -0,53% | - |
| 02.09.2026 | 7,54 | 7,59 | 7,52 | 7,55 | 0,00% | - |
| 01.09.2026 | 7,60 | 7,60 | 7,53 | 7,55 | -0,53% | - |
| 31.08.2026 | 7,64 | 7,65 | 7,58 | 7,59 | -0,52% | 28,00 |
| 28.08.2026 | 7,70 | 7,72 | 7,59 | 7,63 | -1,04% | - |
| 27.08.2026 | 7,66 | 7,75 | 7,58 | 7,71 | 0,78% | - |
| 26.08.2026 | 7,64 | 7,73 | 7,60 | 7,65 | -0,26% | - |
| 25.08.2026 | 7,72 | 7,86 | 7,64 | 7,67 | -0,78% | - |
| 24.08.2026 | 7,74 | 7,76 | 7,64 | 7,73 | -0,51% | - |
| 21.08.2026 | 7,84 | 7,86 | 7,77 | 7,77 | -1,02% | 28,00 |
| 20.08.2026 | 7,90 | 7,92 | 7,85 | 7,85 | 1,03% | - |
| 19.08.2026 | 7,52 | 7,79 | 7,52 | 7,77 | -6,72% | - |
| 05.05.2026 | 8,18 | 8,33 | 8,07 | 8,33 | 1,96% | - |
| 04.05.2026 | 8,29 | 8,54 | 8,13 | 8,17 | -1,21% | 744,00 |
| 30.04.2026 | 8,20 | 8,33 | 8,14 | 8,27 | 0,49% | 1.550,00 |
| 29.04.2026 | 8,57 | 8,57 | 8,21 | 8,23 | -3,52% | 30,00 |
| 28.04.2026 | 8,97 | 8,98 | 8,53 | 8,53 | -5,12% | 26,00 |
| 27.04.2026 | 9,11 | 9,11 | 8,88 | 8,99 | -1,75% | - |
| 24.04.2026 | 9,23 | 9,27 | 9,05 | 9,15 | -0,87% | - |
| 23.04.2026 | 9,21 | 9,29 | 9,13 | 9,23 | -0,65% | - |
| 22.04.2026 | 9,16 | 9,31 | 9,14 | 9,29 | 2,54% | 58,00 |
| 21.04.2026 | 9,27 | 9,27 | 9,06 | 9,06 | -2,05% | 15,00 |
| 20.04.2026 | 9,43 | 9,53 | 9,02 | 9,25 | -2,73% | - |
| 17.04.2026 | 9,05 | 9,68 | 9,03 | 9,51 | 5,32% | - |
| 16.04.2026 | 9,10 | 9,24 | 9,02 | 9,03 | -0,44% | - |
| 15.04.2026 | 9,20 | 9,33 | 9,03 | 9,07 | -1,73% | - |
| 14.04.2026 | 9,07 | 9,57 | 9,02 | 9,23 | 1,54% | 14,00 |
| 13.04.2026 | 8,91 | 9,09 | 8,91 | 9,09 | 0,89% | 140,00 |
| 10.04.2026 | 9,05 | 9,61 | 8,95 | 9,01 | -0,44% | - |
| 09.04.2026 | 9,00 | 9,17 | 8,94 | 9,05 | -0,55% | - |
| 08.04.2026 | 8,85 | 9,20 | 8,50 | 9,10 | 5,81% | - |
| 07.04.2026 | 8,63 | 8,75 | 8,45 | 8,60 | 0,12% | - |
| 02.04.2026 | 8,62 | 8,78 | 8,55 | 8,59 | -2,28% | - |
| 01.04.2026 | 8,60 | 8,81 | 8,46 | 8,79 | 2,45% | 51,00 |
| 31.03.2026 | 8,47 | 8,67 | 8,39 | 8,58 | 2,26% | - |
| 30.03.2026 | 8,42 | 8,57 | 8,36 | 8,39 | -0,47% | 30,00 |
| 27.03.2026 | 8,58 | 8,66 | 8,35 | 8,43 | -1,86% | - |
| 26.03.2026 | 8,77 | 8,95 | 8,54 | 8,59 | -4,24% | - |
| 25.03.2026 | 9,02 | 9,20 | 8,92 | 8,97 | -0,88% | - |
| 24.03.2026 | 9,32 | 9,47 | 8,91 | 9,05 | -3,62% | - |
| 23.03.2026 | 9,13 | 9,48 | 8,83 | 9,39 | 2,07% | 15,00 |
| 20.03.2026 | 9,27 | 9,58 | 9,16 | 9,20 | -0,97% | 56,00 |
| 19.03.2026 | 9,93 | 9,96 | 9,05 | 9,29 | -5,78% | - |
| 18.03.2026 | 10,01 | 10,35 | 9,69 | 9,86 | -0,45% | - |
| 17.03.2026 | 10,23 | 10,38 | 9,77 | 9,91 | -3,37% | - |
| 16.03.2026 | 10,28 | 10,45 | 10,13 | 10,25 | 0,00% | 15,00 |
| 13.03.2026 | 10,38 | 10,43 | 10,10 | 10,25 | -1,44% | 7.800,00 |
| 12.03.2026 | 9,91 | 10,45 | 9,91 | 10,40 | 3,95% | - |
| 11.03.2026 | 9,93 | 10,02 | 9,63 | 10,01 | 1,01% | - |
| 10.03.2026 | 9,67 | 10,07 | 9,55 | 9,91 | 2,01% | 196,00 |
| 09.03.2026 | 9,60 | 9,81 | 9,18 | 9,71 | -1,22% | - |
| 06.03.2026 | 9,75 | 9,85 | 9,52 | 9,83 | 1,24% | - |
| 05.03.2026 | 9,43 | 9,88 | 9,43 | 9,71 | 2,10% | - |
| 04.03.2026 | 9,15 | 9,64 | 9,07 | 9,51 | 3,48% | 75,00 |
| 03.03.2026 | 9,55 | 9,62 | 9,17 | 9,19 | -4,77% | - |
| 02.03.2026 | 9,66 | 9,90 | 9,43 | 9,65 | -1,03% | 15,00 |
| 27.02.2026 | 9,67 | 9,77 | 9,50 | 9,75 | 0,62% | - |
| 26.02.2026 | 9,91 | 10,15 | 9,55 | 9,69 | -2,17% | - |
| 25.02.2026 | 10,28 | 10,30 | 9,74 | 9,91 | -4,76% | - |
| 24.02.2026 | 12,08 | 12,13 | 10,40 | 10,40 | -14,05% | 2.090,00 |
| 23.02.2026 | 12,35 | 12,35 | 12,03 | 12,10 | -2,42% | 15,00 |
| 20.02.2026 | 12,45 | 12,45 | 12,18 | 12,40 | -0,40% | 39,00 |
| 19.02.2026 | 12,60 | 12,70 | 12,25 | 12,45 | -1,58% | - |
| 18.02.2026 | 12,08 | 12,68 | 12,03 | 12,65 | 4,55% | - |
| 17.02.2026 | 12,23 | 12,23 | 12,05 | 12,10 | -1,22% | - |
| 16.02.2026 | 12,28 | 12,33 | 12,10 | 12,25 | -0,41% | 14,00 |
| 13.02.2026 | 12,35 | 12,35 | 12,08 | 12,30 | -0,81% | - |
| 12.02.2026 | 12,33 | 12,40 | 12,23 | 12,40 | 0,40% | 56,00 |
| 11.02.2026 | 12,53 | 12,80 | 12,25 | 12,35 | -1,20% | - |
| 10.02.2026 | 12,23 | 12,60 | 12,23 | 12,50 | 1,63% | - |
| 09.02.2026 | 11,83 | 12,30 | 11,83 | 12,30 | 3,80% | - |
| 06.02.2026 | 12,10 | 12,18 | 11,65 | 11,85 | -2,27% | - |
| 05.02.2026 | 12,55 | 12,60 | 12,03 | 12,13 | -3,77% | 27,00 |
| 04.02.2026 | 12,38 | 12,73 | 12,20 | 12,60 | 1,61% | - |
| 03.02.2026 | 12,33 | 12,45 | 12,20 | 12,40 | 0,81% | - |
| 02.02.2026 | 12,30 | 12,33 | 12,18 | 12,30 | -0,81% | - |
| 30.01.2026 | 12,08 | 12,55 | 12,08 | 12,40 | 2,06% | - |
| 29.01.2026 | 12,90 | 12,90 | 12,10 | 12,15 | -5,81% | 14,00 |
| 28.01.2026 | 12,85 | 12,95 | 12,75 | 12,90 | 0,78% | - |
| 27.01.2026 | 12,80 | 12,85 | 12,65 | 12,80 | 0,39% | 290,00 |
| 26.01.2026 | 12,65 | 12,83 | 12,45 | 12,75 | 0,39% | - |
| 23.01.2026 | 12,65 | 12,70 | 12,38 | 12,70 | 0,00% | - |
| 22.01.2026 | 12,43 | 12,70 | 12,25 | 12,70 | 1,60% | 16,00 |
| 21.01.2026 | 12,33 | 12,63 | 11,95 | 12,50 | 1,21% | 662,00 |
| 20.01.2026 | 12,40 | 12,53 | 12,23 | 12,35 | -1,20% | - |
| 19.01.2026 | 12,85 | 12,98 | 12,38 | 12,50 | -3,47% | - |
| 16.01.2026 | 13,30 | 13,35 | 12,65 | 12,95 | -2,45% | - |
| 15.01.2026 | 13,20 | 13,35 | 13,10 | 13,28 | 0,57% | - |
| 14.01.2026 | 13,10 | 13,20 | 12,98 | 13,20 | 0,38% | 13,00 |
| 13.01.2026 | 12,95 | 13,25 | 12,55 | 13,15 | 0,77% | - |
| 12.01.2026 | 12,10 | 13,05 | 12,05 | 13,05 | 7,85% | - |
| 09.01.2026 | 12,00 | 12,18 | 12,00 | 12,10 | 0,41% | - |
| 08.01.2026 | 12,00 | 12,30 | 11,73 | 12,05 | 0,00% | - |
| 07.01.2026 | 11,65 | 12,15 | 11,58 | 12,05 | 2,99% | - |
| 06.01.2026 | 11,60 | 11,88 | 11,48 | 11,70 | 0,43% | - |
| 05.01.2026 | 10,75 | 11,68 | 10,75 | 11,65 | 8,12% | - |
| 02.01.2026 | 10,73 | 11,13 | 10,73 | 10,78 | -3,15% | 1.515,00 |
| 30.12.2025 | 11,28 | 11,28 | 11,05 | 11,13 | -1,11% | - |
| 29.12.2025 | 11,18 | 11,33 | 11,10 | 11,25 | 0,90% | - |