34,630€
1,49%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 34,19 | 35,25 | 34,08 | 34,67 | 1,61% | 6.424,00 |
| 05.10.2026 | 34,22 | 34,49 | 33,99 | 34,12 | -1,39% | 3.948,00 |
| 02.10.2026 | 34,45 | 35,03 | 33,90 | 34,60 | 0,52% | 11.443,00 |
| 01.10.2026 | 34,43 | 35,54 | 33,81 | 34,42 | 0,03% | 8.661,00 |
| 30.09.2026 | 34,68 | 34,79 | 34,24 | 34,41 | -0,66% | 1.283,00 |
| 29.09.2026 | 34,01 | 34,95 | 33,85 | 34,64 | 1,82% | 6.489,00 |
| 28.09.2026 | 33,53 | 34,22 | 33,45 | 34,02 | 1,22% | 5.454,00 |
| 25.09.2026 | 33,19 | 33,79 | 33,09 | 33,61 | 1,66% | 5.859,00 |
| 24.09.2026 | 34,31 | 34,38 | 32,96 | 33,06 | -3,76% | 8.300,00 |
| 23.09.2026 | 35,09 | 35,19 | 34,30 | 34,35 | -2,05% | 2.044,00 |
| 22.09.2026 | 35,02 | 35,71 | 34,81 | 35,07 | 0,11% | 7.616,00 |
| 21.09.2026 | 33,51 | 35,15 | 33,51 | 35,03 | 4,79% | 15.707,00 |
| 18.09.2026 | 33,42 | 33,98 | 33,09 | 33,43 | 0,21% | 11.638,00 |
| 17.09.2026 | 34,80 | 34,94 | 33,36 | 33,36 | -3,83% | 18.862,00 |
| 16.09.2026 | 35,49 | 35,50 | 34,43 | 34,69 | -2,17% | 5.417,00 |
| 15.09.2026 | 35,67 | 35,85 | 34,83 | 35,46 | -0,67% | 6.817,00 |
| 14.09.2026 | 35,48 | 36,14 | 35,23 | 35,70 | 0,39% | 1.725,00 |
| 11.09.2026 | 34,80 | 35,72 | 34,60 | 35,56 | 2,36% | 8.067,00 |
| 10.09.2026 | 35,15 | 35,15 | 34,32 | 34,74 | -1,03% | 2.467,00 |
| 09.09.2026 | 35,36 | 35,44 | 34,95 | 35,10 | -0,76% | 2.945,00 |
| 08.09.2026 | 35,69 | 36,02 | 35,19 | 35,37 | -1,01% | 9.317,00 |
| 07.09.2026 | 36,21 | 36,25 | 35,41 | 35,73 | -1,84% | 15.041,00 |
| 04.09.2026 | 37,00 | 37,29 | 36,18 | 36,40 | -1,57% | 5.655,00 |
| 03.09.2026 | 35,68 | 37,00 | 35,51 | 36,98 | 3,67% | 9.108,00 |
| 02.09.2026 | 36,30 | 36,39 | 35,43 | 35,67 | -1,63% | 5.353,00 |
| 01.09.2026 | 37,28 | 37,36 | 36,17 | 36,26 | -2,74% | 4.203,00 |
| 31.08.2026 | 37,76 | 37,80 | 37,27 | 37,28 | -1,17% | 4.563,00 |
| 28.08.2026 | 37,72 | 38,00 | 37,48 | 37,72 | 0,13% | 5.805,00 |
| 27.08.2026 | 36,68 | 37,76 | 36,62 | 37,67 | 3,26% | 8.930,00 |
| 26.08.2026 | 35,42 | 36,96 | 35,30 | 36,48 | 3,28% | 20.158,00 |
| 25.08.2026 | 35,56 | 35,71 | 35,07 | 35,32 | -0,25% | 4.170,00 |
| 24.08.2026 | 35,46 | 35,64 | 35,22 | 35,41 | -0,20% | 4.044,00 |
| 21.08.2026 | 35,36 | 35,67 | 35,13 | 35,48 | 0,45% | 7.634,00 |
| 20.08.2026 | 35,34 | 35,43 | 35,15 | 35,32 | 0,17% | 466,00 |
| 19.08.2026 | 35,16 | 35,38 | 34,83 | 35,26 | 20,14% | 1.704,00 |
| 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 |