34,141$
0,12%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 34,32 | 35,04 | 34,02 | 34,10 | 0,00% | 3.774.345,00 |
| 12.02.2026 | 33,83 | 34,94 | 33,41 | 34,10 | 0,56% | 7.328.983,00 |
| 11.02.2026 | 34,16 | 34,55 | 33,63 | 33,91 | -2,50% | 6.121.454,00 |
| 10.02.2026 | 34,47 | 35,08 | 34,30 | 34,78 | 0,99% | 2.448.042,00 |
| 09.02.2026 | 32,96 | 34,50 | 32,96 | 34,44 | 3,83% | 2.273.887,00 |
| 06.02.2026 | 32,56 | 33,25 | 31,94 | 33,17 | 3,62% | 3.930.607,00 |
| 05.02.2026 | 32,88 | 33,53 | 31,71 | 32,01 | -2,32% | 4.069.781,00 |
| 04.02.2026 | 31,21 | 33,42 | 30,97 | 32,77 | 3,08% | 3.252.263,00 |
| 03.02.2026 | 33,72 | 33,78 | 31,71 | 31,79 | -7,16% | 2.557.580,00 |
| 02.02.2026 | 35,07 | 35,32 | 34,16 | 34,24 | -2,51% | 2.612.496,00 |
| 30.01.2026 | 34,86 | 35,51 | 34,73 | 35,12 | 0,17% | 2.303.787,00 |
| 29.01.2026 | 36,75 | 36,75 | 34,49 | 35,06 | -6,13% | 3.453.789,00 |
| 28.01.2026 | 37,39 | 37,85 | 37,18 | 37,35 | 0,51% | 1.747.067,00 |
| 27.01.2026 | 38,39 | 38,47 | 37,10 | 37,16 | -3,68% | 1.719.108,00 |
| 26.01.2026 | 38,89 | 39,08 | 38,53 | 38,58 | -0,67% | 1.422.523,00 |
| 23.01.2026 | 39,38 | 39,74 | 38,55 | 38,84 | -0,97% | 1.902.528,00 |
| 22.01.2026 | 39,02 | 39,62 | 38,60 | 39,22 | 2,94% | 1.956.604,00 |
| 21.01.2026 | 38,18 | 38,35 | 37,56 | 38,10 | -0,03% | 2.571.002,00 |
| 20.01.2026 | 38,64 | 39,03 | 38,03 | 38,11 | -2,02% | 2.099.057,00 |
| 19.01.2026 | 38,85 | 38,89 | 38,85 | 38,89 | -0,63% | - |
| 16.01.2026 | 39,06 | 39,68 | 38,95 | 39,14 | 0,18% | 2.036.070,00 |
| 15.01.2026 | 39,59 | 39,59 | 38,73 | 39,07 | -0,66% | 2.297.511,00 |
| 14.01.2026 | 39,43 | 40,05 | 39,19 | 39,33 | -0,33% | 2.302.704,00 |
| 13.01.2026 | 39,77 | 40,14 | 39,30 | 39,46 | -1,69% | 1.754.639,00 |
| 12.01.2026 | 40,04 | 40,66 | 39,51 | 40,14 | 0,02% | 2.194.159,00 |
| 09.01.2026 | 39,91 | 40,63 | 39,57 | 40,13 | 0,58% | 1.574.659,00 |
| 08.01.2026 | 39,55 | 39,94 | 39,19 | 39,90 | 0,53% | 3.129.638,00 |
| 07.01.2026 | 39,54 | 39,78 | 39,26 | 39,69 | 0,71% | 2.025.818,00 |
| 06.01.2026 | 37,99 | 39,64 | 37,93 | 39,41 | 3,52% | 2.952.707,00 |
| 05.01.2026 | 38,05 | 39,00 | 37,86 | 38,07 | -0,21% | 2.585.537,00 |
| 02.01.2026 | 38,26 | 38,51 | 37,70 | 38,15 | -0,04% | 2.125.338,00 |
| 31.12.2025 | 38,58 | 38,73 | 38,10 | 38,17 | -1,33% | 1.213.089,00 |
| 30.12.2025 | 39,00 | 39,11 | 38,58 | 38,68 | -1,02% | 1.360.538,00 |
| 29.12.2025 | 38,91 | 39,28 | 38,61 | 39,08 | 0,21% | 2.132.345,00 |
| 26.12.2025 | 38,92 | 39,08 | 38,64 | 39,00 | 0,23% | 1.148.365,00 |
| 24.12.2025 | 39,16 | 39,22 | 38,62 | 38,91 | -0,64% | 771.475,00 |
| 23.12.2025 | 39,86 | 39,98 | 39,02 | 39,16 | -2,05% | 1.569.308,00 |
| 22.12.2025 | 39,94 | 40,43 | 39,78 | 39,98 | 0,58% | 1.636.519,00 |
| 19.12.2025 | 39,92 | 40,24 | 39,59 | 39,75 | -0,45% | 5.032.092,00 |
| 18.12.2025 | 40,48 | 40,49 | 39,73 | 39,93 | -0,37% | 2.458.578,00 |
| 17.12.2025 | 40,24 | 40,77 | 39,94 | 40,08 | -0,64% | 3.202.904,00 |
| 16.12.2025 | 40,13 | 40,65 | 40,00 | 40,34 | 0,25% | 2.527.474,00 |
| 15.12.2025 | 40,70 | 40,89 | 39,90 | 40,24 | -0,84% | 3.231.242,00 |
| 12.12.2025 | 41,11 | 41,37 | 40,57 | 40,58 | -1,29% | 1.819.229,00 |
| 11.12.2025 | 40,82 | 41,56 | 40,46 | 41,11 | 0,46% | 1.547.985,00 |
| 10.12.2025 | 41,12 | 41,33 | 40,51 | 40,92 | -0,87% | 2.297.590,00 |
| 09.12.2025 | 42,06 | 42,39 | 41,20 | 41,28 | -1,90% | 1.861.539,00 |
| 08.12.2025 | 43,17 | 43,37 | 42,04 | 42,08 | -2,57% | 2.098.762,00 |
| 05.12.2025 | 42,52 | 43,34 | 42,32 | 43,19 | 1,70% | 1.849.695,00 |
| 04.12.2025 | 42,89 | 42,89 | 42,23 | 42,47 | -0,35% | 1.293.768,00 |
| 03.12.2025 | 42,35 | 42,78 | 42,18 | 42,62 | 0,50% | 1.138.105,00 |
| 02.12.2025 | 42,12 | 42,93 | 41,78 | 42,41 | 1,27% | 2.173.011,00 |
| 01.12.2025 | 41,55 | 42,32 | 41,20 | 41,88 | -0,19% | 1.738.045,00 |
| 28.11.2025 | 41,26 | 42,32 | 41,26 | 41,96 | 2,04% | 1.050.761,00 |
| 26.11.2025 | 41,32 | 41,61 | 40,80 | 41,12 | -0,29% | 1.302.656,00 |
| 25.11.2025 | 41,28 | 41,74 | 40,95 | 41,24 | 0,44% | 1.703.343,00 |
| 24.11.2025 | 42,02 | 42,02 | 40,59 | 41,06 | -0,24% | 2.683.204,00 |
| 21.11.2025 | 40,10 | 41,71 | 39,96 | 41,16 | 2,67% | 2.332.775,00 |
| 20.11.2025 | 41,60 | 41,60 | 39,84 | 40,09 | -1,01% | 2.309.518,00 |
| 19.11.2025 | 41,48 | 41,57 | 40,45 | 40,50 | -2,55% | 1.303.708,00 |
| 18.11.2025 | 41,75 | 42,08 | 41,17 | 41,56 | -0,67% | 1.701.291,00 |
| 17.11.2025 | 43,02 | 43,36 | 41,53 | 41,84 | -3,08% | 1.756.125,00 |
| 14.11.2025 | 42,92 | 43,75 | 42,61 | 43,17 | -0,28% | 1.703.857,00 |
| 13.11.2025 | 44,13 | 44,35 | 43,23 | 43,29 | -2,46% | 3.814.806,00 |
| 12.11.2025 | 45,00 | 45,19 | 44,16 | 44,38 | -1,31% | 4.168.581,00 |
| 11.11.2025 | 46,18 | 46,35 | 44,75 | 44,97 | -2,94% | 1.984.118,00 |
| 10.11.2025 | 46,83 | 46,86 | 45,72 | 46,33 | -0,81% | 1.889.434,00 |
| 07.11.2025 | 46,00 | 46,82 | 45,65 | 46,71 | 0,60% | 3.004.547,00 |
| 06.11.2025 | 47,76 | 48,38 | 46,35 | 46,43 | -4,23% | 2.589.492,00 |
| 05.11.2025 | 50,52 | 50,52 | 46,37 | 48,48 | -1,02% | 3.464.971,00 |
| 04.11.2025 | 49,79 | 49,99 | 48,88 | 48,98 | -2,59% | 1.760.536,00 |
| 03.11.2025 | 50,54 | 50,80 | 49,96 | 50,28 | -1,08% | 1.948.828,00 |
| 31.10.2025 | 50,44 | 50,87 | 50,21 | 50,83 | 0,99% | 1.646.836,00 |
| 30.10.2025 | 50,17 | 51,23 | 50,06 | 50,33 | -0,32% | 1.311.532,00 |
| 29.10.2025 | 51,40 | 51,40 | 50,17 | 50,49 | -2,17% | 1.211.990,00 |
| 28.10.2025 | 52,18 | 52,25 | 51,46 | 51,61 | -1,13% | 924.160,00 |
| 27.10.2025 | 51,93 | 52,26 | 51,47 | 52,20 | 0,91% | 1.317.253,00 |
| 24.10.2025 | 51,80 | 52,39 | 51,45 | 51,73 | 0,74% | 906.396,00 |
| 23.10.2025 | 51,96 | 51,96 | 51,19 | 51,35 | -1,27% | 1.099.128,00 |
| 22.10.2025 | 52,07 | 52,52 | 51,80 | 52,01 | -0,46% | 949.669,00 |
| 21.10.2025 | 51,34 | 52,85 | 51,34 | 52,25 | 1,16% | 921.472,00 |
| 20.10.2025 | 51,63 | 51,92 | 51,32 | 51,65 | 0,60% | 1.210.405,00 |
| 17.10.2025 | 50,57 | 51,40 | 50,54 | 51,34 | 2,09% | - |
| 16.10.2025 | 50,71 | 51,17 | 49,72 | 50,29 | -0,83% | 1.712.164,00 |
| 15.10.2025 | 50,55 | 51,89 | 50,43 | 50,71 | 0,76% | 2.131.821,00 |
| 14.10.2025 | 50,20 | 50,89 | 49,19 | 50,33 | -1,02% | 1.317.771,00 |
| 13.10.2025 | 49,93 | 51,13 | 49,39 | 50,85 | 3,04% | 1.763.732,00 |
| 10.10.2025 | 50,89 | 51,28 | 49,17 | 49,35 | -2,71% | 1.777.671,00 |
| 09.10.2025 | 50,50 | 51,74 | 50,00 | 50,73 | -0,36% | 2.399.408,00 |
| 08.10.2025 | 52,47 | 53,33 | 50,05 | 50,91 | -3,12% | 3.520.954,00 |
| 07.10.2025 | 56,99 | 57,25 | 52,48 | 52,55 | -7,47% | 3.868.250,00 |
| 06.10.2025 | 54,99 | 57,14 | 54,96 | 56,79 | 3,27% | 3.150.401,00 |
| 03.10.2025 | 56,15 | 56,47 | 54,80 | 54,99 | -1,72% | 22.864.813,00 |
| 02.10.2025 | 55,20 | 56,40 | 54,03 | 55,95 | 6,90% | 6.387.117,00 |
| 01.10.2025 | 51,37 | 52,37 | 51,17 | 52,34 | 1,67% | 1.815.924,00 |
| 30.09.2025 | 51,87 | 51,98 | 51,00 | 51,48 | -0,96% | 1.418.347,00 |
| 29.09.2025 | 52,36 | 52,71 | 51,91 | 51,98 | -0,71% | 938.619,00 |
| 26.09.2025 | 52,15 | 52,47 | 51,93 | 52,35 | 0,46% | 726.943,00 |
| 25.09.2025 | 52,10 | 52,16 | 51,55 | 52,11 | -0,33% | 877.531,00 |
| 24.09.2025 | 52,70 | 52,93 | 52,11 | 52,28 | -0,44% | 795.541,00 |