45,620$
-1,96%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,63 | 46,63 | 45,48 | 45,59 | -2,02% | 946.735,00 |
| 20.02.2025 | 47,45 | 47,46 | 46,29 | 46,53 | -1,92% | 1.068.774,00 |
| 19.02.2025 | 47,65 | 47,71 | 46,90 | 47,44 | -0,55% | 756.930,00 |
| 18.02.2025 | 47,20 | 47,79 | 47,00 | 47,70 | 0,95% | 1.487.095,00 |
| 14.02.2025 | 46,86 | 47,28 | 46,54 | 47,25 | 1,16% | 895.884,00 |
| 13.02.2025 | 46,16 | 46,73 | 45,71 | 46,71 | 1,37% | 772.012,00 |
| 12.02.2025 | 46,16 | 46,44 | 45,71 | 46,08 | -1,18% | 690.156,00 |
| 11.02.2025 | 45,98 | 46,75 | 45,94 | 46,63 | 0,69% | 1.153.148,00 |
| 10.02.2025 | 46,00 | 46,35 | 45,79 | 46,31 | 1,18% | 561.714,00 |
| 07.02.2025 | 46,74 | 47,06 | 45,50 | 45,77 | -2,08% | 957.473,00 |
| 06.02.2025 | 47,01 | 47,14 | 46,46 | 46,74 | -0,53% | 696.963,00 |
| 05.02.2025 | 46,74 | 47,21 | 46,36 | 46,99 | 0,62% | 660.947,00 |
| 04.02.2025 | 46,21 | 46,74 | 46,00 | 46,70 | 1,83% | 954.474,00 |
| 03.02.2025 | 45,77 | 46,28 | 45,33 | 45,86 | -1,48% | 1.025.022,00 |
| 31.01.2025 | 45,97 | 46,58 | 45,75 | 46,55 | 1,37% | 1.825.769,00 |
| 30.01.2025 | 45,47 | 46,16 | 45,42 | 45,92 | 0,75% | 1.266.711,00 |
| 29.01.2025 | 46,60 | 46,62 | 45,32 | 45,58 | -2,15% | 803.275,00 |
| 28.01.2025 | 47,16 | 47,71 | 46,52 | 46,58 | -1,40% | 1.393.045,00 |
| 27.01.2025 | 45,70 | 47,41 | 45,66 | 47,24 | 2,47% | 1.346.463,00 |
| 24.01.2025 | 46,45 | 46,47 | 45,75 | 46,10 | -0,54% | 1.071.888,00 |
| 23.01.2025 | 46,27 | 46,53 | 45,86 | 46,35 | -0,45% | 882.969,00 |
| 22.01.2025 | 46,43 | 46,69 | 45,82 | 46,56 | 0,82% | 1.584.012,00 |
| 21.01.2025 | 45,47 | 46,27 | 45,25 | 46,18 | 1,63% | 1.485.279,00 |
| 17.01.2025 | 46,93 | 46,93 | 45,07 | 45,44 | -1,17% | 3.051.567,00 |
| 16.01.2025 | 46,17 | 47,08 | 45,86 | 45,98 | -0,86% | 2.130.768,00 |
| 15.01.2025 | 47,08 | 47,21 | 46,13 | 46,38 | -0,26% | 889.144,00 |
| 14.01.2025 | 45,68 | 46,53 | 45,45 | 46,50 | 2,51% | 701.336,00 |
| 13.01.2025 | 45,50 | 45,58 | 44,85 | 45,36 | -1,09% | 931.282,00 |
| 10.01.2025 | 46,00 | 46,51 | 45,56 | 45,86 | -1,88% | 935.775,00 |
| 08.01.2025 | 46,18 | 46,95 | 46,09 | 46,74 | 0,69% | 772.772,00 |
| 07.01.2025 | 46,91 | 47,52 | 46,06 | 46,42 | -0,96% | 1.404.601,00 |
| 06.01.2025 | 47,19 | 47,81 | 46,78 | 46,87 | -0,42% | 635.574,00 |
| 03.01.2025 | 46,50 | 47,46 | 46,47 | 47,07 | 1,23% | 688.025,00 |
| 02.01.2025 | 47,01 | 47,35 | 46,27 | 46,50 | -0,43% | 904.441,00 |
| 31.12.2024 | 47,47 | 47,57 | 46,55 | 46,70 | -1,85% | 554.980,00 |
| 30.12.2024 | 47,15 | 47,75 | 46,68 | 47,58 | 0,00% | 528.413,00 |
| 27.12.2024 | 47,36 | 47,61 | 47,03 | 47,58 | 0,11% | 652.540,00 |
| 26.12.2024 | 47,82 | 48,12 | 47,46 | 47,53 | -1,00% | 400.543,00 |
| 24.12.2024 | 48,05 | 48,25 | 47,79 | 48,01 | 0,21% | 299.898,00 |
| 23.12.2024 | 47,80 | 47,96 | 47,18 | 47,91 | -0,48% | 682.518,00 |
| 20.12.2024 | 47,50 | 48,40 | 47,28 | 48,14 | 0,84% | 2.583.407,00 |
| 19.12.2024 | 47,51 | 48,78 | 46,98 | 47,74 | 1,29% | 1.240.772,00 |
| 18.12.2024 | 48,57 | 48,86 | 46,98 | 47,13 | -2,90% | 1.156.854,00 |
| 17.12.2024 | 47,78 | 48,77 | 47,75 | 48,54 | 1,06% | 893.326,00 |
| 16.12.2024 | 47,21 | 48,69 | 47,21 | 48,03 | 1,91% | 1.637.613,00 |
| 13.12.2024 | 47,98 | 48,15 | 47,09 | 47,13 | -2,32% | 754.416,00 |
| 12.12.2024 | 47,27 | 48,34 | 47,14 | 48,25 | 1,92% | 1.105.599,00 |
| 11.12.2024 | 47,52 | 47,89 | 46,99 | 47,34 | -0,13% | 1.160.239,00 |
| 10.12.2024 | 48,60 | 48,67 | 47,05 | 47,40 | -2,51% | 931.095,00 |
| 09.12.2024 | 49,50 | 49,50 | 48,29 | 48,62 | -2,25% | 1.145.751,00 |
| 06.12.2024 | 49,71 | 50,08 | 49,62 | 49,74 | 0,36% | 715.448,00 |
| 05.12.2024 | 50,37 | 50,51 | 49,50 | 49,56 | -2,02% | 1.010.161,00 |
| 04.12.2024 | 49,90 | 50,90 | 49,67 | 50,58 | 2,24% | 876.844,00 |
| 03.12.2024 | 49,72 | 49,78 | 49,20 | 49,47 | -1,00% | 715.136,00 |
| 02.12.2024 | 49,57 | 50,15 | 49,20 | 49,97 | 0,95% | 790.532,00 |
| 29.11.2024 | 49,23 | 49,64 | 49,20 | 49,50 | 0,65% | 330.433,00 |
| 27.11.2024 | 49,20 | 49,64 | 48,63 | 49,18 | -0,08% | 748.979,00 |
| 26.11.2024 | 49,59 | 50,15 | 49,11 | 49,22 | -0,81% | 614.289,00 |
| 25.11.2024 | 49,02 | 50,23 | 48,84 | 49,62 | 2,29% | 1.648.234,00 |
| 22.11.2024 | 47,69 | 48,58 | 47,69 | 48,51 | 1,57% | 883.196,00 |
| 21.11.2024 | 47,03 | 47,90 | 46,89 | 47,76 | 2,29% | 221.985,00 |
| 20.11.2024 | 46,93 | 47,00 | 46,45 | 46,69 | -0,15% | 866.573,00 |
| 19.11.2024 | 46,49 | 47,24 | 46,40 | 46,76 | -0,47% | 725.978,00 |
| 18.11.2024 | 46,66 | 47,17 | 46,53 | 46,98 | 0,84% | 1.174.364,00 |
| 15.11.2024 | 47,87 | 48,16 | 46,50 | 46,59 | -3,12% | 1.271.371,00 |
| 14.11.2024 | 48,14 | 48,88 | 47,59 | 48,09 | -0,70% | 980.423,00 |
| 13.11.2024 | 49,17 | 49,61 | 48,36 | 48,43 | -1,92% | 835.376,00 |
| 12.11.2024 | 48,79 | 49,63 | 48,72 | 49,38 | 1,44% | 1.159.620,00 |
| 11.11.2024 | 48,74 | 49,08 | 47,88 | 48,68 | 0,21% | 1.962.088,00 |
| 08.11.2024 | 50,61 | 50,78 | 48,48 | 48,58 | -4,91% | 1.122.696,00 |
| 07.11.2024 | 48,95 | 51,96 | 48,70 | 51,09 | 2,30% | 1.375.682,00 |
| 06.11.2024 | 50,25 | 50,81 | 49,57 | 49,94 | 0,77% | 1.499.310,00 |
| 05.11.2024 | 48,98 | 49,65 | 48,85 | 49,56 | 1,04% | 942.286,00 |
| 04.11.2024 | 48,41 | 49,26 | 48,25 | 49,05 | 1,32% | 1.127.370,00 |
| 01.11.2024 | 48,27 | 49,19 | 48,21 | 48,41 | 0,31% | 688.558,00 |
| 31.10.2024 | 49,10 | 49,26 | 48,21 | 48,26 | -2,76% | 843.340,00 |
| 30.10.2024 | 49,52 | 50,23 | 49,50 | 49,63 | 0,26% | 523.191,00 |
| 29.10.2024 | 48,79 | 49,65 | 48,69 | 49,50 | 1,31% | 774.850,00 |
| 28.10.2024 | 49,62 | 49,62 | 48,73 | 48,86 | -0,59% | 755.693,00 |
| 25.10.2024 | 48,94 | 49,65 | 48,94 | 49,15 | 0,86% | 545.587,00 |
| 24.10.2024 | 49,65 | 49,71 | 48,61 | 48,73 | -0,94% | 572.972,00 |
| 23.10.2024 | 49,56 | 49,77 | 48,75 | 49,19 | -0,95% | 456.607,00 |
| 22.10.2024 | 49,34 | 49,97 | 48,97 | 49,66 | 0,26% | 707.706,00 |
| 21.10.2024 | 49,68 | 50,11 | 49,22 | 49,53 | -0,82% | 497.116,00 |
| 18.10.2024 | 50,02 | 50,34 | 49,68 | 49,94 | -0,22% | 602.320,00 |
| 17.10.2024 | 50,05 | 50,36 | 49,57 | 50,05 | 0,70% | 467.858,00 |
| 16.10.2024 | 50,00 | 50,19 | 49,41 | 49,70 | -0,58% | 408.202,00 |
| 15.10.2024 | 50,96 | 51,38 | 49,96 | 49,99 | -1,92% | 562.664,00 |
| 14.10.2024 | 50,82 | 51,25 | 50,44 | 50,97 | 0,63% | 451.869,00 |
| 11.10.2024 | 50,12 | 51,09 | 50,09 | 50,65 | 0,98% | 748.041,00 |
| 10.10.2024 | 48,47 | 50,29 | 48,47 | 50,16 | 2,41% | 900.582,00 |
| 09.10.2024 | 48,44 | 49,25 | 48,36 | 48,98 | 1,11% | 711.823,00 |
| 08.10.2024 | 48,00 | 48,61 | 47,84 | 48,44 | 1,47% | 555.386,00 |
| 07.10.2024 | 48,72 | 48,94 | 47,71 | 47,74 | -2,33% | 697.022,00 |
| 04.10.2024 | 50,04 | 50,04 | 48,77 | 48,88 | -0,91% | 521.472,00 |
| 03.10.2024 | 49,72 | 50,09 | 49,15 | 49,33 | -1,12% | 384.717,00 |
| 02.10.2024 | 49,72 | 50,47 | 49,52 | 49,89 | 0,18% | 496.817,00 |
| 01.10.2024 | 51,00 | 51,00 | 49,52 | 49,80 | -1,99% | 654.269,00 |
| 30.09.2024 | 50,58 | 50,81 | 50,30 | 50,81 | -0,06% | 744.263,00 |
| 27.09.2024 | 50,81 | 51,06 | 50,57 | 50,84 | 0,34% | 487.436,00 |