27,190€
-1,77%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -4,80% | - |
| 13.05.2026 | 27,68 | 27,68 | 27,68 | 27,68 | 1,28% | - |
| 12.05.2026 | 27,33 | 27,33 | 27,33 | 27,33 | -0,29% | - |
| 11.05.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -4,56% | - |
| 08.05.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 6,61% | - |
| 07.05.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -1,75% | - |
| 06.05.2026 | 27,91 | 27,91 | 27,42 | 27,42 | -3,45% | - |
| 05.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,14% | - |
| 04.05.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 2,83% | - |
| 30.04.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -1,57% | - |
| 29.04.2026 | 27,28 | 28,02 | 27,28 | 28,02 | 1,01% | 125,00 |
| 28.04.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -1,14% | - |
| 27.04.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 1,96% | - |
| 24.04.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -6,74% | - |
| 23.04.2026 | 29,51 | 29,51 | 29,51 | 29,51 | -0,07% | - |
| 22.04.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 0,00% | - |
| 21.04.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 1,03% | - |
| 20.04.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -2,53% | - |
| 17.04.2026 | 29,50 | 30,10 | 29,28 | 29,99 | 1,66% | - |
| 16.04.2026 | 28,79 | 29,79 | 28,79 | 29,50 | 1,37% | - |
| 15.04.2026 | 28,20 | 29,13 | 28,15 | 29,10 | 3,56% | - |
| 14.04.2026 | 27,87 | 28,57 | 27,78 | 28,10 | 1,44% | - |
| 13.04.2026 | 26,65 | 27,70 | 26,45 | 27,70 | 3,75% | - |
| 10.04.2026 | 28,67 | 28,78 | 26,68 | 26,70 | -6,92% | - |
| 09.04.2026 | 30,00 | 30,09 | 28,50 | 28,69 | -4,70% | - |
| 08.04.2026 | 30,07 | 30,40 | 29,71 | 30,10 | 1,01% | - |
| 07.04.2026 | 30,40 | 30,57 | 29,70 | 29,80 | -1,00% | - |
| 02.04.2026 | 29,30 | 30,50 | 29,20 | 30,10 | 0,67% | - |
| 01.04.2026 | 30,50 | 30,60 | 29,50 | 29,90 | -1,32% | - |
| 31.03.2026 | 30,40 | 30,70 | 29,80 | 30,30 | -1,30% | - |
| 30.03.2026 | 30,30 | 30,90 | 30,20 | 30,70 | 0,66% | - |
| 27.03.2026 | 31,50 | 31,50 | 30,10 | 30,50 | -1,93% | - |
| 26.03.2026 | 30,30 | 31,30 | 30,10 | 31,10 | 1,30% | - |
| 25.03.2026 | 32,20 | 32,80 | 30,10 | 30,70 | -4,36% | - |
| 24.03.2026 | 33,00 | 33,00 | 31,70 | 32,10 | -1,83% | - |
| 23.03.2026 | 32,50 | 33,50 | 32,50 | 32,70 | -0,61% | - |
| 20.03.2026 | 32,80 | 32,90 | 32,10 | 32,90 | 0,61% | - |
| 19.03.2026 | 32,50 | 32,90 | 32,00 | 32,70 | 0,62% | - |
| 18.03.2026 | 33,10 | 33,10 | 32,30 | 32,50 | -1,81% | - |
| 17.03.2026 | 33,00 | 33,70 | 33,00 | 33,10 | 0,00% | - |
| 16.03.2026 | 33,50 | 33,50 | 33,10 | 33,10 | 0,00% | - |
| 13.03.2026 | 33,50 | 33,80 | 32,70 | 33,10 | -2,36% | - |
| 12.03.2026 | 33,30 | 34,50 | 33,10 | 33,90 | 2,42% | - |
| 11.03.2026 | 33,50 | 34,20 | 32,90 | 33,10 | -1,19% | - |
| 10.03.2026 | 34,40 | 34,80 | 33,30 | 33,50 | -2,33% | - |
| 09.03.2026 | 33,80 | 34,40 | 33,70 | 34,30 | 0,59% | - |
| 06.03.2026 | 34,10 | 35,00 | 33,80 | 34,10 | 0,59% | - |
| 05.03.2026 | 33,40 | 34,10 | 33,00 | 33,90 | 2,42% | - |
| 04.03.2026 | 33,20 | 33,80 | 32,90 | 33,10 | 0,91% | - |
| 03.03.2026 | 32,40 | 32,90 | 32,20 | 32,80 | 1,86% | - |
| 02.03.2026 | 30,80 | 32,30 | 30,60 | 32,20 | 4,89% | - |
| 27.02.2026 | 31,20 | 31,40 | 29,90 | 30,70 | 0,66% | - |
| 26.02.2026 | 27,50 | 31,10 | 27,50 | 30,50 | 10,91% | - |
| 25.02.2026 | 27,40 | 28,10 | 27,10 | 27,50 | -0,72% | - |
| 24.02.2026 | 27,30 | 28,10 | 27,30 | 27,70 | 0,00% | - |
| 23.02.2026 | 28,50 | 28,70 | 27,30 | 27,70 | -4,81% | - |
| 20.02.2026 | 29,10 | 29,50 | 28,90 | 29,10 | 0,69% | - |
| 19.02.2026 | 29,00 | 29,30 | 28,70 | 28,90 | 1,40% | - |
| 18.02.2026 | 28,10 | 28,70 | 27,90 | 28,50 | -0,70% | - |
| 17.02.2026 | 28,70 | 29,00 | 28,30 | 28,70 | -0,35% | - |
| 16.02.2026 | 28,80 | 28,90 | 28,70 | 28,80 | -1,03% | - |
| 13.02.2026 | 28,70 | 29,50 | 28,60 | 29,10 | 1,39% | - |
| 12.02.2026 | 28,70 | 29,30 | 28,40 | 28,70 | 0,00% | - |
| 11.02.2026 | 28,90 | 29,10 | 28,30 | 28,70 | -2,71% | - |
| 10.02.2026 | 28,90 | 29,50 | 28,70 | 29,50 | 4,24% | - |
| 09.02.2026 | 28,00 | 28,30 | 27,60 | 28,30 | 2,91% | - |
| 06.02.2026 | 27,10 | 27,80 | 27,10 | 27,50 | -0,72% | - |
| 05.02.2026 | 27,70 | 28,30 | 27,30 | 27,70 | -0,72% | - |
| 04.02.2026 | 26,90 | 28,30 | 26,20 | 27,90 | 2,20% | - |
| 03.02.2026 | 29,00 | 29,30 | 27,30 | 27,30 | -8,08% | - |
| 02.02.2026 | 29,40 | 30,00 | 29,40 | 29,70 | 0,00% | - |
| 30.01.2026 | 29,10 | 29,90 | 29,10 | 29,70 | 0,00% | - |
| 29.01.2026 | 31,20 | 31,40 | 29,70 | 29,70 | -5,71% | - |
| 28.01.2026 | 31,00 | 31,50 | 30,90 | 31,50 | 0,00% | - |
| 27.01.2026 | 32,60 | 32,70 | 31,30 | 31,50 | -3,08% | - |
| 26.01.2026 | 32,80 | 32,90 | 32,50 | 32,50 | -1,81% | - |
| 23.01.2026 | 33,40 | 33,90 | 33,10 | 33,10 | 0,00% | - |
| 22.01.2026 | 32,60 | 33,90 | 32,50 | 33,10 | 2,48% | - |
| 21.01.2026 | 32,60 | 32,90 | 32,30 | 32,30 | -2,42% | - |
| 20.01.2026 | 33,10 | 33,30 | 32,70 | 33,10 | -0,90% | - |
| 19.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,47% | - |
| 16.01.2026 | 33,70 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 15.01.2026 | 33,80 | 34,30 | 33,50 | 33,70 | -0,59% | - |
| 14.01.2026 | 33,80 | 34,30 | 33,70 | 33,90 | 0,00% | - |
| 13.01.2026 | 34,40 | 34,50 | 33,40 | 33,90 | -1,74% | - |
| 12.01.2026 | 34,20 | 34,50 | 33,80 | 34,50 | -0,58% | - |
| 09.01.2026 | 34,20 | 34,90 | 34,00 | 34,70 | 2,36% | - |
| 08.01.2026 | 33,90 | 34,10 | 33,60 | 33,90 | 0,00% | - |
| 07.01.2026 | 33,80 | 33,90 | 33,30 | 33,90 | 0,59% | - |
| 06.01.2026 | 32,40 | 33,70 | 32,40 | 33,70 | 1,20% | - |
| 05.01.2026 | 32,60 | 33,30 | 32,40 | 33,30 | 3,10% | - |
| 02.01.2026 | 32,50 | 32,90 | 32,10 | 32,30 | -3,29% | - |
| 30.12.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 1,52% | - |
| 29.12.2025 | 33,10 | 33,30 | 32,80 | 32,90 | -1,20% | - |
| 23.12.2025 | 34,10 | 34,30 | 33,10 | 33,30 | -2,92% | - |
| 22.12.2025 | 34,00 | 34,50 | 33,70 | 34,30 | 0,59% | - |
| 19.12.2025 | 34,10 | 34,40 | 33,70 | 34,10 | -0,58% | - |
| 18.12.2025 | 34,30 | 35,00 | 34,10 | 34,30 | 0,00% | - |
| 17.12.2025 | 34,50 | 34,70 | 34,10 | 34,30 | -0,58% | - |
| 16.12.2025 | 34,10 | 34,50 | 34,00 | 34,50 | 1,17% | - |