10,750€
-0,46%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,16 | 10,43 | 9,96 | 10,26 | 0,05% | 13.228,00 |
| 04.05.2026 | 11,10 | 11,18 | 9,92 | 10,25 | -6,39% | 6.800,00 |
| 30.04.2026 | 11,60 | 11,73 | 10,85 | 10,95 | -6,01% | 7.940,00 |
| 29.04.2026 | 12,00 | 12,20 | 11,48 | 11,65 | -1,69% | 2.681,00 |
| 28.04.2026 | 13,30 | 13,30 | 11,70 | 11,85 | -10,90% | 4.668,00 |
| 27.04.2026 | 15,00 | 16,63 | 13,25 | 13,30 | -12,79% | 4.053,00 |
| 24.04.2026 | 15,50 | 15,83 | 15,15 | 15,25 | -3,48% | 1.826,00 |
| 23.04.2026 | 15,50 | 16,55 | 15,50 | 15,80 | 0,00% | 2.340,00 |
| 22.04.2026 | 15,10 | 15,90 | 15,10 | 15,80 | 2,43% | 58,00 |
| 21.04.2026 | 15,20 | 15,63 | 15,10 | 15,43 | -0,48% | 536,00 |
| 20.04.2026 | 16,05 | 16,05 | 15,13 | 15,50 | -3,43% | 2.625,00 |
| 17.04.2026 | 15,40 | 16,05 | 15,03 | 16,05 | 2,23% | 1.330,00 |
| 16.04.2026 | 15,40 | 15,95 | 15,38 | 15,70 | 1,95% | 3.106,00 |
| 15.04.2026 | 14,65 | 16,15 | 14,65 | 15,40 | 3,01% | 1.879,00 |
| 14.04.2026 | 14,10 | 15,15 | 14,10 | 14,95 | 3,82% | 3.902,00 |
| 13.04.2026 | 14,68 | 14,80 | 14,33 | 14,40 | -2,04% | 3.922,00 |
| 10.04.2026 | 14,50 | 15,78 | 14,30 | 14,70 | 1,38% | 2.505,00 |
| 09.04.2026 | 14,75 | 15,38 | 14,35 | 14,50 | -1,69% | 9.439,00 |
| 08.04.2026 | 14,90 | 15,13 | 14,45 | 14,75 | 2,08% | 1.503,00 |
| 07.04.2026 | 14,75 | 15,18 | 14,35 | 14,45 | -3,79% | 159,00 |
| 02.04.2026 | 15,06 | 15,27 | 14,94 | 15,02 | -2,21% | - |
| 01.04.2026 | 14,90 | 15,45 | 14,90 | 15,36 | 3,30% | - |
| 31.03.2026 | 14,62 | 15,13 | 14,61 | 14,87 | 1,85% | 5.434,00 |
| 30.03.2026 | 14,44 | 14,93 | 14,44 | 14,60 | -0,68% | 379,00 |
| 27.03.2026 | 14,70 | 14,86 | 14,70 | 14,70 | 0,00% | - |
| 26.03.2026 | 14,44 | 15,04 | 14,44 | 14,70 | -0,47% | 1.780,00 |
| 25.03.2026 | 14,90 | 15,31 | 14,70 | 14,77 | -0,87% | 5.518,00 |
| 24.03.2026 | 14,78 | 15,12 | 14,78 | 14,90 | -1,19% | 3.410,00 |
| 23.03.2026 | 14,97 | 15,56 | 14,22 | 15,08 | 0,73% | 2.359,00 |
| 20.03.2026 | 15,02 | 15,37 | 14,54 | 14,97 | -0,33% | 1.478,00 |
| 19.03.2026 | 16,42 | 16,46 | 15,02 | 15,02 | -8,86% | 2.925,00 |
| 18.03.2026 | 17,26 | 17,46 | 16,44 | 16,48 | -4,52% | 3.072,00 |
| 17.03.2026 | 17,38 | 17,52 | 17,26 | 17,26 | -0,69% | - |
| 16.03.2026 | 17,36 | 17,60 | 17,36 | 17,38 | 0,23% | 392,00 |
| 13.03.2026 | 17,50 | 17,73 | 17,30 | 17,34 | -0,91% | 2.670,00 |
| 12.03.2026 | 17,70 | 17,89 | 17,36 | 17,50 | 0,23% | 2.967,00 |
| 11.03.2026 | 17,26 | 17,66 | 17,26 | 17,46 | -0,57% | 497,00 |
| 10.03.2026 | 17,64 | 18,02 | 17,34 | 17,56 | 0,11% | 1.903,00 |
| 09.03.2026 | 17,91 | 18,72 | 17,54 | 17,54 | -2,77% | 1.295,00 |
| 06.03.2026 | 18,02 | 18,12 | 17,94 | 18,04 | 0,22% | 120,00 |
| 05.03.2026 | 17,82 | 18,35 | 17,82 | 18,00 | 0,90% | 12.017,00 |
| 04.03.2026 | 17,94 | 18,18 | 17,68 | 17,84 | 0,56% | 981,00 |
| 03.03.2026 | 18,52 | 19,12 | 17,66 | 17,74 | -4,31% | 744,00 |
| 02.03.2026 | 19,25 | 19,25 | 18,15 | 18,54 | -3,64% | 1.954,00 |
| 27.02.2026 | 19,20 | 20,05 | 18,93 | 19,24 | 0,21% | 2.772,00 |
| 26.02.2026 | 19,70 | 20,46 | 19,20 | 19,20 | -4,00% | 1.490,00 |
| 25.02.2026 | 20,01 | 20,30 | 19,68 | 20,00 | 0,50% | 497,00 |
| 24.02.2026 | 19,60 | 20,40 | 19,60 | 19,90 | 1,53% | 4.600,00 |
| 23.02.2026 | 19,54 | 20,10 | 19,41 | 19,60 | 0,31% | 4.718,00 |
| 20.02.2026 | 20,20 | 20,20 | 19,12 | 19,54 | -1,36% | 2.558,00 |
| 19.02.2026 | 19,76 | 20,13 | 19,42 | 19,81 | 0,56% | 2.519,00 |
| 18.02.2026 | 18,22 | 20,38 | 18,10 | 19,70 | 8,12% | 2.976,00 |
| 17.02.2026 | 18,24 | 18,87 | 18,10 | 18,22 | 0,00% | - |
| 16.02.2026 | 18,50 | 19,07 | 18,02 | 18,22 | -1,51% | 435,00 |
| 13.02.2026 | 18,48 | 18,66 | 18,16 | 18,50 | 0,11% | 1.702,00 |
| 12.02.2026 | 18,00 | 18,62 | 17,97 | 18,48 | 2,67% | 11.020,00 |
| 11.02.2026 | 17,72 | 18,12 | 17,72 | 18,00 | -0,11% | 720,00 |
| 10.02.2026 | 17,82 | 18,59 | 17,82 | 18,02 | 1,69% | 4.125,00 |
| 09.02.2026 | 17,86 | 18,18 | 17,72 | 17,72 | -1,01% | 2.484,00 |
| 06.02.2026 | 17,90 | 18,21 | 17,82 | 17,90 | -0,28% | 42,00 |
| 05.02.2026 | 18,18 | 18,44 | 17,78 | 17,95 | -2,66% | 9.611,00 |
| 04.02.2026 | 18,26 | 18,50 | 18,16 | 18,44 | 1,32% | 1.588,00 |
| 03.02.2026 | 19,00 | 19,08 | 18,04 | 18,20 | -4,31% | 3.599,00 |
| 02.02.2026 | 19,21 | 19,58 | 18,74 | 19,02 | -1,09% | 440,00 |
| 30.01.2026 | 19,54 | 20,30 | 18,79 | 19,23 | -1,79% | 800,00 |
| 29.01.2026 | 19,70 | 19,88 | 19,56 | 19,58 | -0,61% | 14,00 |
| 28.01.2026 | 19,90 | 19,91 | 19,68 | 19,70 | -1,05% | 2.110,00 |
| 27.01.2026 | 19,38 | 19,96 | 19,38 | 19,91 | 1,27% | 660,00 |
| 26.01.2026 | 19,40 | 19,69 | 19,25 | 19,66 | 1,34% | 2.768,00 |
| 23.01.2026 | 18,66 | 19,64 | 18,64 | 19,40 | 4,08% | 2.315,00 |
| 22.01.2026 | 18,26 | 19,24 | 18,17 | 18,64 | 0,43% | 911,00 |
| 21.01.2026 | 18,90 | 18,97 | 18,44 | 18,56 | -1,80% | 381,00 |
| 20.01.2026 | 18,72 | 19,02 | 18,71 | 18,90 | 0,85% | 1.148,00 |
| 19.01.2026 | 18,47 | 18,96 | 18,44 | 18,74 | 0,43% | 1.160,00 |
| 16.01.2026 | 18,90 | 19,35 | 18,64 | 18,66 | -2,76% | 6.520,00 |
| 15.01.2026 | 19,40 | 19,40 | 19,19 | 19,19 | -1,08% | 624,00 |
| 14.01.2026 | 19,00 | 19,40 | 18,99 | 19,40 | 2,11% | 413,00 |
| 13.01.2026 | 18,96 | 19,18 | 18,96 | 19,00 | 0,21% | 3.682,00 |
| 12.01.2026 | 19,48 | 19,48 | 18,92 | 18,96 | -2,87% | 3.800,00 |
| 09.01.2026 | 19,00 | 19,54 | 18,98 | 19,52 | 2,74% | - |
| 08.01.2026 | 18,46 | 19,00 | 18,46 | 19,00 | 1,28% | 951,00 |
| 07.01.2026 | 18,52 | 19,31 | 18,45 | 18,76 | 1,74% | 1.352,00 |
| 06.01.2026 | 19,18 | 19,57 | 18,28 | 18,44 | -5,24% | 1.619,00 |
| 05.01.2026 | 19,24 | 19,48 | 18,24 | 19,46 | 1,25% | 3.237,00 |
| 02.01.2026 | 18,52 | 19,25 | 18,52 | 19,22 | 3,00% | 343,00 |
| 30.12.2025 | 18,26 | 18,94 | 18,24 | 18,66 | 2,19% | 5.140,00 |
| 29.12.2025 | 18,12 | 18,57 | 17,75 | 18,26 | 0,88% | 2.387,00 |
| 23.12.2025 | 17,98 | 18,47 | 17,98 | 18,10 | -0,11% | 158,00 |
| 22.12.2025 | 18,26 | 18,51 | 18,10 | 18,12 | -0,66% | 407,00 |
| 19.12.2025 | 18,56 | 18,56 | 18,24 | 18,24 | -1,57% | 951,00 |
| 18.12.2025 | 18,48 | 18,58 | 18,10 | 18,53 | 0,32% | 4.217,00 |
| 17.12.2025 | 18,58 | 18,70 | 17,89 | 18,47 | -0,59% | 403,00 |
| 16.12.2025 | 18,66 | 19,09 | 18,50 | 18,58 | -0,64% | 200,00 |
| 15.12.2025 | 18,26 | 18,72 | 18,26 | 18,70 | 0,86% | 194,00 |
| 12.12.2025 | 18,52 | 18,56 | 18,33 | 18,54 | 0,11% | 1.298,00 |
| 11.12.2025 | 18,18 | 18,52 | 18,06 | 18,52 | 1,65% | - |
| 10.12.2025 | 17,84 | 18,38 | 17,70 | 18,22 | 4,23% | 9.330,00 |
| 09.12.2025 | 17,84 | 17,92 | 17,48 | 17,48 | -1,91% | 1.268,00 |
| 08.12.2025 | 17,84 | 17,97 | 17,78 | 17,82 | -0,22% | 1.056,00 |
| 05.12.2025 | 18,48 | 18,48 | 17,36 | 17,86 | -1,98% | 336,00 |