51,000€
1,49%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 50,75 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 08.05.2024 | 50,75 | 51,25 | 50,15 | 50,25 | -0,99% | - |
| 07.05.2024 | 49,70 | 51,25 | 49,60 | 50,75 | 2,32% | - |
| 06.05.2024 | 49,60 | 49,95 | 49,40 | 49,60 | 3,33% | - |
| 03.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 02.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -3,24% | - |
| 30.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 29.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 26.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 25.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 24.04.2024 | 50,50 | 50,50 | 50,00 | 50,00 | 1,21% | - |
| 23.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 22.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 19.04.2024 | 48,20 | 49,20 | 48,20 | 49,20 | 4,24% | 50,00 |
| 18.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 17.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 16.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 15.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 12.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 11.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 10.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 09.04.2024 | 46,00 | 46,20 | 46,00 | 46,20 | 1,76% | - |
| 08.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 05.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 04.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 03.04.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -1,29% | - |
| 02.04.2024 | 46,60 | 46,60 | 46,40 | 46,40 | -3,73% | - |
| 28.03.2024 | 47,20 | 48,20 | 47,20 | 48,20 | 2,55% | - |
| 27.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 26.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 25.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 22.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 21.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 20.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,69% | - |
| 19.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 18.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 15.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 14.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 13.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 12.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 11.03.2024 | 44,80 | 44,80 | 44,60 | 44,60 | -0,89% | - |
| 08.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 07.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 06.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -5,98% | - |
| 05.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 04.03.2024 | 46,80 | 47,00 | 46,80 | 47,00 | -0,42% | - |
| 01.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 29.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 28.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -5,83% | - |
| 27.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 26.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 23.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 22.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 21.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 20.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 19.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 16.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 15.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 3,91% | - |
| 14.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 13.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | 8,00 |
| 12.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 09.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 08.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 07.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 06.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 05.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 02.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 01.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,93% | - |
| 31.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 30.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 3,04% | - |
| 29.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 26.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 25.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 24.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 23.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 22.01.2024 | 46,80 | 46,80 | 45,80 | 45,80 | 3,15% | 150,00 |
| 19.01.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,45% | - |
| 18.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 17.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 16.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 15.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 12.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 11.01.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 0,93% | - |
| 10.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 09.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 08.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 05.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 04.01.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -4,48% | - |
| 03.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -5,11% | - |
| 02.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 29.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 28.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 27.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 22.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 21.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 20.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 19.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 18.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 15.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 14.12.2023 | 47,00 | 47,00 | 46,00 | 46,00 | -1,29% | - |