29,450€
-0,41%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
Ask:
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,32 | 29,80 | 28,93 | 29,35 | 0,31% | 3.471,00 |
| 04.05.2026 | 29,17 | 29,78 | 28,81 | 29,26 | 0,55% | 5.481,00 |
| 30.04.2026 | 28,88 | 29,41 | 28,58 | 29,10 | 0,24% | 3.068,00 |
| 29.04.2026 | 29,08 | 29,39 | 28,93 | 29,03 | 0,03% | 3.921,00 |
| 28.04.2026 | 29,40 | 29,45 | 28,63 | 29,02 | -1,26% | 8.877,00 |
| 27.04.2026 | 29,26 | 29,63 | 29,13 | 29,39 | 0,41% | 7.813,00 |
| 24.04.2026 | 29,24 | 29,88 | 28,69 | 29,27 | 0,52% | 14.432,00 |
| 23.04.2026 | 30,19 | 30,36 | 29,01 | 29,12 | -4,18% | 9.322,00 |
| 22.04.2026 | 31,25 | 31,25 | 30,21 | 30,39 | -1,78% | 8.701,00 |
| 21.04.2026 | 31,22 | 31,50 | 30,70 | 30,94 | -0,26% | 13.490,00 |
| 20.04.2026 | 31,30 | 31,53 | 30,98 | 31,02 | -1,87% | 10.247,00 |
| 17.04.2026 | 30,71 | 32,18 | 30,61 | 31,61 | 3,50% | 17.193,00 |
| 16.04.2026 | 30,51 | 31,42 | 30,50 | 30,54 | 0,36% | 10.391,00 |
| 15.04.2026 | 30,55 | 30,81 | 30,17 | 30,43 | -0,46% | 7.561,00 |
| 14.04.2026 | 29,99 | 30,70 | 29,76 | 30,57 | 1,83% | 7.392,00 |
| 13.04.2026 | 29,50 | 30,02 | 28,82 | 30,02 | 0,67% | 4.848,00 |
| 10.04.2026 | 29,14 | 29,98 | 29,00 | 29,82 | 2,51% | 10.018,00 |
| 09.04.2026 | 30,30 | 30,30 | 28,97 | 29,09 | -4,18% | 11.556,00 |
| 08.04.2026 | 30,92 | 31,38 | 30,30 | 30,36 | 2,39% | 21.651,00 |
| 07.04.2026 | 29,49 | 30,09 | 29,24 | 29,65 | -0,07% | 3.946,00 |
| 02.04.2026 | 29,30 | 29,72 | 28,62 | 29,67 | -0,74% | 13.491,00 |
| 01.04.2026 | 29,66 | 30,07 | 29,36 | 29,89 | 1,43% | 22.061,00 |
| 31.03.2026 | 28,00 | 29,60 | 27,84 | 29,47 | 5,97% | 22.390,00 |
| 30.03.2026 | 27,22 | 28,09 | 27,09 | 27,81 | 2,39% | 12.470,00 |
| 27.03.2026 | 27,44 | 27,68 | 27,00 | 27,16 | -0,88% | 12.864,00 |
| 26.03.2026 | 27,98 | 28,09 | 26,63 | 27,40 | -2,28% | 18.151,00 |
| 25.03.2026 | 26,86 | 28,31 | 26,65 | 28,04 | 5,37% | 19.665,00 |
| 24.03.2026 | 27,60 | 27,97 | 26,10 | 26,61 | -0,04% | 13.571,00 |
| 23.03.2026 | 25,59 | 26,80 | 24,59 | 26,62 | 3,54% | 33.231,00 |
| 20.03.2026 | 30,49 | 31,20 | 24,87 | 25,71 | -15,70% | 161.277,00 |
| 19.03.2026 | 30,16 | 30,50 | 29,65 | 30,50 | 0,89% | 9.903,00 |
| 18.03.2026 | 30,82 | 31,20 | 30,17 | 30,23 | -1,11% | 6.348,00 |
| 17.03.2026 | 30,92 | 31,06 | 30,31 | 30,57 | -1,36% | 3.428,00 |
| 16.03.2026 | 31,98 | 32,02 | 30,66 | 30,99 | -2,02% | 7.010,00 |
| 13.03.2026 | 32,46 | 32,50 | 31,35 | 31,63 | -2,53% | 10.234,00 |
| 12.03.2026 | 32,52 | 33,00 | 32,08 | 32,45 | -0,67% | 8.575,00 |
| 11.03.2026 | 32,49 | 33,03 | 32,03 | 32,67 | 0,71% | 10.081,00 |
| 10.03.2026 | 33,25 | 33,47 | 32,41 | 32,44 | -2,23% | 10.034,00 |
| 09.03.2026 | 33,07 | 33,37 | 32,66 | 33,18 | -1,10% | 7.909,00 |
| 06.03.2026 | 33,36 | 33,88 | 33,14 | 33,55 | 1,39% | 12.686,00 |
| 05.03.2026 | 33,34 | 33,54 | 32,92 | 33,09 | -1,49% | 5.452,00 |
| 04.03.2026 | 32,87 | 33,70 | 32,77 | 33,59 | 1,33% | 5.411,00 |
| 03.03.2026 | 32,94 | 33,27 | 32,61 | 33,15 | 0,33% | 10.371,00 |
| 02.03.2026 | 33,17 | 34,05 | 32,75 | 33,04 | -3,19% | 10.428,00 |
| 27.02.2026 | 33,56 | 34,31 | 33,15 | 34,13 | 1,76% | 20.975,00 |
| 26.02.2026 | 32,44 | 33,56 | 32,24 | 33,54 | 3,42% | 14.399,00 |
| 25.02.2026 | 32,40 | 32,84 | 32,06 | 32,43 | 0,19% | 12.780,00 |
| 24.02.2026 | 32,60 | 32,76 | 32,15 | 32,37 | -0,86% | 12.648,00 |
| 23.02.2026 | 32,92 | 33,54 | 32,25 | 32,65 | -1,42% | 16.692,00 |
| 20.02.2026 | 32,89 | 33,38 | 32,58 | 33,12 | 0,91% | 10.212,00 |
| 19.02.2026 | 33,27 | 33,36 | 32,54 | 32,82 | -1,26% | 12.017,00 |
| 18.02.2026 | 32,98 | 33,55 | 32,45 | 33,24 | 0,73% | 14.206,00 |
| 17.02.2026 | 32,38 | 33,03 | 31,87 | 33,00 | 1,35% | 12.623,00 |
| 16.02.2026 | 33,12 | 33,29 | 32,22 | 32,56 | -0,85% | 17.958,00 |
| 13.02.2026 | 33,10 | 33,44 | 32,43 | 32,84 | -1,59% | 27.709,00 |
| 12.02.2026 | 34,95 | 35,20 | 32,60 | 33,37 | -4,52% | 26.087,00 |
| 11.02.2026 | 36,42 | 36,56 | 34,70 | 34,95 | -3,67% | 16.737,00 |
| 10.02.2026 | 36,29 | 36,66 | 35,99 | 36,28 | -0,17% | 12.622,00 |
| 09.02.2026 | 38,33 | 38,39 | 36,12 | 36,34 | -4,72% | 29.612,00 |
| 06.02.2026 | 41,89 | 42,29 | 37,78 | 38,14 | -9,08% | 42.983,00 |
| 05.02.2026 | 42,76 | 43,38 | 41,60 | 41,95 | -1,78% | 5.500,00 |
| 04.02.2026 | 42,63 | 42,97 | 41,76 | 42,71 | 0,16% | 13.747,00 |
| 03.02.2026 | 44,03 | 44,37 | 42,38 | 42,64 | -2,72% | 10.281,00 |
| 02.02.2026 | 43,30 | 44,38 | 43,30 | 43,83 | 0,55% | 2.508,00 |
| 30.01.2026 | 42,92 | 44,05 | 42,86 | 43,59 | 1,21% | 4.163,00 |
| 29.01.2026 | 44,50 | 44,54 | 42,77 | 43,07 | -3,26% | 3.221,00 |
| 28.01.2026 | 44,54 | 44,82 | 43,87 | 44,52 | 0,11% | 3.107,00 |
| 27.01.2026 | 44,37 | 44,82 | 44,11 | 44,47 | 0,45% | 4.955,00 |
| 26.01.2026 | 43,66 | 44,40 | 43,46 | 44,27 | 1,33% | 2.472,00 |
| 23.01.2026 | 43,82 | 44,03 | 43,19 | 43,69 | -0,18% | 2.716,00 |
| 22.01.2026 | 42,95 | 44,54 | 42,84 | 43,77 | 2,96% | 5.720,00 |
| 21.01.2026 | 42,26 | 42,53 | 41,33 | 42,51 | 0,71% | 8.382,00 |
| 20.01.2026 | 43,14 | 43,17 | 41,92 | 42,21 | -2,34% | 9.635,00 |
| 19.01.2026 | 44,32 | 44,55 | 42,94 | 43,22 | -3,83% | 8.256,00 |
| 16.01.2026 | 43,87 | 44,97 | 43,46 | 44,94 | 2,67% | 4.799,00 |
| 15.01.2026 | 43,89 | 44,14 | 43,32 | 43,77 | -0,18% | 2.968,00 |
| 14.01.2026 | 44,34 | 44,63 | 43,20 | 43,85 | -1,13% | 2.824,00 |
| 13.01.2026 | 43,49 | 44,58 | 43,43 | 44,35 | 1,98% | 9.030,00 |
| 12.01.2026 | 43,37 | 43,97 | 43,14 | 43,49 | 0,21% | 4.029,00 |
| 09.01.2026 | 43,89 | 44,13 | 43,29 | 43,40 | -1,27% | 2.465,00 |
| 08.01.2026 | 44,33 | 44,75 | 43,32 | 43,96 | -0,92% | 1.908,00 |
| 07.01.2026 | 44,86 | 45,17 | 43,01 | 44,37 | -1,14% | 14.754,00 |
| 06.01.2026 | 44,90 | 44,96 | 44,31 | 44,88 | 0,02% | 12.005,00 |
| 05.01.2026 | 44,14 | 45,04 | 43,51 | 44,87 | 1,86% | 5.836,00 |
| 02.01.2026 | 43,63 | 44,52 | 43,36 | 44,05 | 0,99% | 6.761,00 |
| 30.12.2025 | 43,40 | 43,64 | 43,25 | 43,62 | 0,46% | 1.058,00 |
| 29.12.2025 | 43,32 | 43,82 | 43,14 | 43,42 | 0,32% | 2.013,00 |
| 23.12.2025 | 43,46 | 43,77 | 43,13 | 43,28 | -0,55% | 8.070,00 |
| 22.12.2025 | 43,24 | 43,83 | 43,22 | 43,52 | 0,42% | 4.237,00 |
| 19.12.2025 | 43,31 | 43,74 | 43,14 | 43,34 | 0,05% | 2.775,00 |
| 18.12.2025 | 43,20 | 43,64 | 42,87 | 43,32 | 0,32% | 2.032,00 |
| 17.12.2025 | 43,50 | 43,72 | 43,08 | 43,18 | -0,23% | 6.147,00 |
| 16.12.2025 | 43,31 | 44,22 | 43,00 | 43,28 | -0,51% | 4.359,00 |
| 15.12.2025 | 43,30 | 43,83 | 43,11 | 43,50 | 0,60% | 7.600,00 |
| 12.12.2025 | 43,43 | 44,20 | 43,04 | 43,24 | -0,41% | 7.572,00 |
| 11.12.2025 | 42,86 | 43,45 | 42,63 | 43,42 | 0,88% | 2.565,00 |
| 10.12.2025 | 43,06 | 43,11 | 42,54 | 43,04 | -0,09% | 6.934,00 |
| 09.12.2025 | 43,47 | 43,62 | 42,71 | 43,08 | -0,65% | 2.037,00 |
| 08.12.2025 | 43,37 | 44,09 | 43,30 | 43,36 | -0,05% | 2.373,00 |
| 05.12.2025 | 44,19 | 44,20 | 43,17 | 43,38 | -1,50% | 3.996,00 |