27,450€
-0,25%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,58 | 27,92 | 27,15 | 27,45 | -0,25% | - |
| 28.09.2026 | 27,46 | 27,86 | 26,73 | 27,52 | -0,47% | 1.800,00 |
| 25.09.2026 | 28,05 | 28,44 | 27,52 | 27,65 | -1,43% | - |
| 24.09.2026 | 28,67 | 29,05 | 27,89 | 28,05 | -2,42% | - |
| 23.09.2026 | 27,81 | 29,00 | 27,70 | 28,75 | 3,29% | 12,00 |
| 22.09.2026 | 27,81 | 28,57 | 27,44 | 27,83 | -0,09% | 100,00 |
| 21.09.2026 | 28,61 | 28,80 | 27,79 | 27,86 | -1,82% | - |
| 18.09.2026 | 27,53 | 28,54 | 27,15 | 28,37 | 3,65% | 28,00 |
| 17.09.2026 | 27,12 | 27,38 | 26,72 | 27,37 | 0,90% | 15,00 |
| 16.09.2026 | 27,53 | 27,97 | 26,73 | 27,13 | -1,83% | 264,00 |
| 15.09.2026 | 27,49 | 27,80 | 27,00 | 27,63 | 0,24% | - |
| 14.09.2026 | 27,01 | 27,99 | 26,74 | 27,57 | 3,16% | 165,00 |
| 11.09.2026 | 26,92 | 27,06 | 26,37 | 26,72 | 0,15% | 5.450,00 |
| 10.09.2026 | 27,74 | 27,95 | 26,60 | 26,68 | -3,03% | 1.000,00 |
| 09.09.2026 | 28,01 | 28,39 | 27,18 | 27,52 | -2,41% | 5.800,00 |
| 08.09.2026 | 28,98 | 29,47 | 27,96 | 28,20 | -2,13% | 2.700,00 |
| 07.09.2026 | 28,91 | 28,92 | 28,80 | 28,81 | -0,93% | 13,00 |
| 04.09.2026 | 30,60 | 30,73 | 28,47 | 29,08 | -5,01% | 1.005,00 |
| 03.09.2026 | 30,39 | 31,37 | 30,30 | 30,62 | 0,96% | 2.106,00 |
| 02.09.2026 | 30,82 | 30,87 | 30,20 | 30,33 | -1,32% | 50,00 |
| 01.09.2026 | 31,44 | 31,73 | 30,65 | 30,73 | -2,88% | 1.012,00 |
| 31.08.2026 | 32,27 | 32,41 | 31,62 | 31,64 | -1,71% | - |
| 28.08.2026 | 32,40 | 32,66 | 31,81 | 32,19 | -0,31% | 408,00 |
| 27.08.2026 | 31,94 | 32,99 | 31,57 | 32,29 | 1,86% | 255,00 |
| 26.08.2026 | 31,54 | 31,99 | 31,07 | 31,70 | 0,30% | - |
| 25.08.2026 | 32,34 | 32,56 | 31,33 | 31,61 | -2,18% | 120,00 |
| 24.08.2026 | 31,77 | 32,54 | 31,42 | 32,31 | 1,80% | - |
| 21.08.2026 | 31,01 | 31,97 | 30,65 | 31,74 | 1,78% | - |
| 20.08.2026 | 30,16 | 31,27 | 30,15 | 31,19 | 1,37% | - |
| 19.08.2026 | 29,65 | 31,17 | 29,37 | 30,77 | 8,56% | 36,00 |
| 05.05.2026 | 28,81 | 29,23 | 27,92 | 28,34 | -1,36% | 270,00 |
| 04.05.2026 | 28,72 | 29,38 | 28,46 | 28,73 | 3,28% | 452,00 |
| 30.04.2026 | 27,78 | 28,12 | 27,27 | 27,82 | -1,03% | 216,00 |
| 29.04.2026 | 27,68 | 28,12 | 27,19 | 28,11 | 1,84% | 263,00 |
| 28.04.2026 | 28,10 | 28,67 | 27,57 | 27,60 | -1,48% | 130,00 |
| 27.04.2026 | 28,73 | 28,77 | 27,98 | 28,02 | -1,82% | 728,00 |
| 24.04.2026 | 27,93 | 28,56 | 27,67 | 28,54 | 2,10% | 273,00 |
| 23.04.2026 | 29,84 | 30,29 | 27,48 | 27,95 | -7,04% | 295,00 |
| 22.04.2026 | 30,03 | 30,23 | 29,59 | 30,07 | 0,78% | 335,00 |
| 21.04.2026 | 29,98 | 30,70 | 29,72 | 29,83 | -0,02% | 456,00 |
| 20.04.2026 | 29,49 | 30,13 | 29,45 | 29,84 | 0,09% | 173,00 |
| 17.04.2026 | 29,28 | 30,12 | 29,19 | 29,81 | 1,39% | - |
| 16.04.2026 | 29,20 | 29,75 | 28,69 | 29,40 | 1,71% | 320,00 |
| 15.04.2026 | 28,40 | 29,23 | 28,08 | 28,91 | 2,37% | - |
| 14.04.2026 | 27,89 | 28,55 | 27,64 | 28,24 | 1,15% | 13,00 |
| 13.04.2026 | 26,46 | 28,07 | 26,33 | 27,92 | 4,68% | - |
| 10.04.2026 | 28,67 | 28,80 | 26,30 | 26,67 | -6,70% | 56,00 |
| 09.04.2026 | 29,98 | 30,29 | 28,23 | 28,59 | -4,81% | 204,00 |
| 08.04.2026 | 29,79 | 30,37 | 29,40 | 30,03 | 1,36% | 1.678,00 |
| 07.04.2026 | 30,52 | 30,52 | 29,61 | 29,63 | -1,24% | 302,00 |
| 02.04.2026 | 29,31 | 30,46 | 29,20 | 30,00 | 1,71% | 51,00 |
| 01.04.2026 | 30,28 | 30,61 | 29,30 | 29,50 | -2,65% | - |
| 31.03.2026 | 30,55 | 30,80 | 29,83 | 30,30 | 0,66% | 17,00 |
| 30.03.2026 | 30,30 | 31,00 | 30,10 | 30,10 | -0,26% | - |
| 27.03.2026 | 31,46 | 31,52 | 29,94 | 30,18 | -3,84% | 720,00 |
| 26.03.2026 | 30,30 | 31,47 | 30,09 | 31,39 | 3,38% | - |
| 25.03.2026 | 32,21 | 32,75 | 30,20 | 30,36 | -5,24% | - |
| 24.03.2026 | 33,00 | 33,04 | 31,66 | 32,04 | -2,61% | - |
| 23.03.2026 | 32,53 | 33,50 | 32,48 | 32,90 | 0,61% | 135,00 |
| 20.03.2026 | 32,80 | 33,14 | 32,05 | 32,70 | 0,00% | 17,00 |
| 19.03.2026 | 32,41 | 32,94 | 32,00 | 32,70 | 1,00% | 9,00 |
| 18.03.2026 | 33,10 | 33,13 | 32,28 | 32,38 | -1,13% | 27,00 |
| 17.03.2026 | 33,00 | 33,75 | 32,75 | 32,75 | -0,97% | 6.030,00 |
| 16.03.2026 | 33,50 | 33,53 | 32,77 | 33,07 | -1,14% | 14,00 |
| 13.03.2026 | 33,43 | 33,88 | 32,70 | 33,45 | 0,18% | 60,00 |
| 12.03.2026 | 33,30 | 34,43 | 33,10 | 33,39 | -0,13% | - |
| 11.03.2026 | 33,50 | 34,18 | 32,98 | 33,44 | -0,42% | - |
| 10.03.2026 | 34,48 | 34,86 | 33,14 | 33,58 | -2,92% | - |
| 09.03.2026 | 34,24 | 34,70 | 33,64 | 34,59 | 0,96% | 56,00 |
| 06.03.2026 | 34,05 | 34,70 | 33,58 | 34,26 | 0,63% | 6.210,00 |
| 05.03.2026 | 33,27 | 34,11 | 33,03 | 34,04 | 1,90% | 608,00 |
| 04.03.2026 | 33,34 | 33,79 | 32,87 | 33,41 | 0,07% | 427,00 |
| 03.03.2026 | 32,67 | 33,39 | 32,18 | 33,38 | 2,31% | 875,00 |
| 02.03.2026 | 30,97 | 32,68 | 30,38 | 32,63 | 5,48% | - |
| 27.02.2026 | 31,39 | 31,39 | 29,83 | 30,93 | -1,50% | 294,00 |
| 26.02.2026 | 27,47 | 31,41 | 27,46 | 31,40 | 14,31% | - |
| 25.02.2026 | 27,40 | 28,02 | 27,19 | 27,47 | -0,07% | 324,00 |
| 24.02.2026 | 27,35 | 28,17 | 27,23 | 27,49 | 0,68% | 409,00 |
| 23.02.2026 | 28,47 | 28,70 | 27,28 | 27,31 | -4,90% | 380,00 |
| 20.02.2026 | 29,07 | 29,58 | 28,48 | 28,71 | -1,07% | 162,00 |
| 19.02.2026 | 28,90 | 29,30 | 28,69 | 29,03 | -0,17% | 524,00 |
| 18.02.2026 | 28,13 | 29,10 | 27,84 | 29,07 | 3,83% | - |
| 17.02.2026 | 28,70 | 29,10 | 27,80 | 28,00 | -2,78% | 730,00 |
| 16.02.2026 | 28,80 | 28,80 | 28,70 | 28,80 | 0,00% | 42,00 |
| 13.02.2026 | 28,40 | 29,50 | 28,40 | 28,80 | 0,00% | 480,00 |
| 12.02.2026 | 28,70 | 29,40 | 28,20 | 28,80 | 0,70% | 45,00 |
| 11.02.2026 | 29,10 | 29,30 | 28,40 | 28,60 | -2,05% | 17,00 |
| 10.02.2026 | 29,00 | 29,40 | 27,60 | 29,20 | 0,69% | 2.114,00 |
| 09.02.2026 | 28,00 | 29,00 | 27,70 | 29,00 | 3,57% | - |
| 06.02.2026 | 26,80 | 28,20 | 26,80 | 28,00 | 2,94% | 14,00 |
| 05.02.2026 | 27,90 | 28,50 | 26,80 | 27,20 | -2,16% | - |
| 04.02.2026 | 26,90 | 28,40 | 26,20 | 27,80 | 3,73% | 367,00 |
| 03.02.2026 | 29,00 | 29,30 | 26,80 | 26,80 | -7,59% | 30,00 |
| 02.02.2026 | 29,70 | 30,00 | 29,00 | 29,00 | -2,03% | - |
| 30.01.2026 | 29,50 | 29,80 | 28,90 | 29,60 | 1,37% | 357,00 |
| 29.01.2026 | 31,20 | 31,40 | 28,80 | 29,20 | -6,41% | 14,00 |
| 28.01.2026 | 30,90 | 31,80 | 30,70 | 31,20 | 0,65% | 80,00 |
| 27.01.2026 | 32,40 | 32,80 | 30,70 | 31,00 | -4,32% | 214,00 |
| 26.01.2026 | 32,80 | 33,00 | 32,40 | 32,40 | -1,22% | 8,00 |
| 23.01.2026 | 33,40 | 33,80 | 32,60 | 32,80 | -1,80% | - |