52,335$
1,66%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 51,37 | 52,37 | 51,17 | 52,34 | 1,67% | 1.631.369,00 |
| 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 |
| 23.09.2025 | 53,37 | 53,79 | 52,13 | 52,51 | -2,02% | 1.955.059,00 |
| 22.09.2025 | 52,47 | 53,96 | 52,29 | 53,59 | 1,46% | 1.473.864,00 |
| 19.09.2025 | 53,22 | 53,29 | 52,54 | 52,82 | -0,21% | 2.880.117,00 |
| 18.09.2025 | 53,00 | 53,73 | 52,79 | 52,93 | 0,36% | 949.441,00 |
| 17.09.2025 | 52,42 | 53,50 | 52,32 | 52,74 | 1,00% | 1.221.138,00 |
| 16.09.2025 | 52,52 | 52,55 | 51,94 | 52,22 | -0,84% | 1.100.443,00 |
| 15.09.2025 | 52,72 | 53,27 | 52,59 | 52,66 | -0,53% | 957.532,00 |
| 12.09.2025 | 53,53 | 53,57 | 52,49 | 52,94 | -0,97% | 862.546,00 |
| 11.09.2025 | 52,52 | 53,63 | 52,31 | 53,46 | 1,54% | 1.271.521,00 |
| 10.09.2025 | 53,55 | 53,75 | 52,45 | 52,65 | -1,61% | 1.261.160,00 |
| 09.09.2025 | 54,32 | 54,32 | 53,26 | 53,51 | -1,42% | 1.362.203,00 |
| 08.09.2025 | 53,80 | 54,37 | 53,07 | 54,28 | 0,89% | 1.301.715,00 |
| 05.09.2025 | 53,74 | 54,41 | 53,45 | 53,80 | 0,11% | 1.499.356,00 |
| 04.09.2025 | 53,28 | 53,74 | 52,86 | 53,74 | 0,62% | 1.834.441,00 |
| 03.09.2025 | 54,32 | 54,48 | 53,36 | 53,41 | -1,64% | 1.854.764,00 |
| 02.09.2025 | 55,05 | 55,53 | 54,13 | 54,30 | -2,43% | 1.908.994,00 |
| 29.08.2025 | 55,01 | 55,83 | 54,97 | 55,65 | 1,20% | 2.244.898,00 |
| 28.08.2025 | 54,98 | 55,52 | 54,28 | 54,99 | 0,40% | 1.472.973,00 |
| 27.08.2025 | 53,85 | 54,80 | 53,84 | 54,77 | 1,82% | 1.547.505,00 |
| 26.08.2025 | 53,92 | 54,32 | 53,70 | 53,79 | -0,30% | 3.165.780,00 |
| 25.08.2025 | 54,76 | 55,18 | 53,92 | 53,95 | -1,28% | 1.170.706,00 |
| 22.08.2025 | 53,65 | 54,73 | 53,56 | 54,65 | 2,32% | 1.495.230,00 |
| 21.08.2025 | 53,45 | 53,77 | 53,19 | 53,41 | -0,37% | 896.474,00 |
| 20.08.2025 | 53,35 | 53,67 | 53,14 | 53,61 | 0,36% | 1.150.560,00 |
| 19.08.2025 | 53,78 | 53,97 | 53,30 | 53,42 | -0,41% | 1.286.171,00 |
| 18.08.2025 | 53,12 | 53,90 | 53,06 | 53,64 | 0,94% | 1.538.445,00 |
| 15.08.2025 | 51,86 | 53,16 | 51,70 | 53,14 | 2,75% | 1.782.883,00 |
| 14.08.2025 | 52,02 | 52,04 | 51,42 | 51,72 | -0,71% | 1.633.921,00 |
| 13.08.2025 | 52,41 | 52,54 | 51,60 | 52,09 | -0,53% | 2.126.556,00 |
| 12.08.2025 | 52,99 | 53,17 | 52,18 | 52,37 | -1,02% | 1.879.401,00 |
| 11.08.2025 | 53,45 | 53,90 | 52,66 | 52,91 | -1,08% | 1.190.373,00 |
| 08.08.2025 | 53,75 | 53,89 | 53,23 | 53,49 | -0,06% | 1.589.305,00 |
| 07.08.2025 | 55,12 | 55,30 | 51,82 | 53,52 | -3,08% | 3.581.966,00 |
| 06.08.2025 | 56,86 | 57,18 | 54,03 | 55,22 | -3,21% | 3.170.864,00 |
| 05.08.2025 | 58,08 | 58,19 | 56,70 | 57,05 | -1,47% | 2.322.026,00 |
| 04.08.2025 | 57,37 | 58,05 | 57,25 | 57,90 | 1,37% | 1.225.133,00 |
| 01.08.2025 | 57,63 | 57,68 | 56,59 | 57,12 | -1,52% | 1.519.801,00 |
| 31.07.2025 | 58,09 | 58,64 | 57,61 | 58,00 | -0,14% | 1.428.226,00 |
| 30.07.2025 | 58,87 | 58,97 | 57,54 | 58,08 | -1,10% | 2.436.225,00 |
| 29.07.2025 | 58,96 | 59,25 | 58,45 | 58,73 | 0,01% | 1.281.275,00 |
| 28.07.2025 | 58,63 | 59,04 | 58,45 | 58,72 | 0,22% | 908.004,00 |
| 25.07.2025 | 58,42 | 58,85 | 57,50 | 58,59 | 0,41% | 913.733,00 |
| 24.07.2025 | 58,50 | 58,64 | 57,95 | 58,35 | -0,27% | 995.727,00 |
| 23.07.2025 | 58,33 | 58,65 | 58,02 | 58,51 | 0,57% | 819.235,00 |
| 22.07.2025 | 58,00 | 58,25 | 57,39 | 58,18 | 0,48% | 1.152.111,00 |
| 21.07.2025 | 57,97 | 58,50 | 57,81 | 57,90 | 0,16% | 1.202.023,00 |
| 18.07.2025 | 57,99 | 57,99 | 57,33 | 57,81 | 0,40% | 1.437.375,00 |
| 17.07.2025 | 57,51 | 57,97 | 57,34 | 57,58 | 0,12% | 1.424.958,00 |
| 16.07.2025 | 57,63 | 57,70 | 56,64 | 57,51 | 0,14% | 1.328.853,00 |
| 15.07.2025 | 56,98 | 57,53 | 56,71 | 57,43 | 0,79% | 1.465.698,00 |
| 14.07.2025 | 56,35 | 57,42 | 56,30 | 56,98 | 1,12% | 2.320.698,00 |
| 11.07.2025 | 56,00 | 56,94 | 55,81 | 56,35 | -0,58% | 1.677.644,00 |
| 10.07.2025 | 56,09 | 56,80 | 55,19 | 56,68 | 1,18% | 1.638.691,00 |
| 09.07.2025 | 56,00 | 56,09 | 55,45 | 56,02 | 0,21% | 1.178.017,00 |
| 08.07.2025 | 55,52 | 55,98 | 55,25 | 55,90 | 0,70% | 1.846.246,00 |
| 07.07.2025 | 55,25 | 56,10 | 54,97 | 55,51 | 0,30% | 1.556.732,00 |
| 03.07.2025 | 54,30 | 55,50 | 54,29 | 55,35 | 2,24% | 1.817.965,00 |
| 02.07.2025 | 53,69 | 54,37 | 52,97 | 54,13 | 0,78% | 2.150.867,00 |
| 01.07.2025 | 54,03 | 54,03 | 52,55 | 53,71 | -0,50% | 2.203.698,00 |
| 30.06.2025 | 53,53 | 54,03 | 52,94 | 53,98 | 2,55% | 2.190.229,00 |
| 27.06.2025 | 52,75 | 53,29 | 52,34 | 52,64 | 0,02% | 2.745.971,00 |
| 26.06.2025 | 52,86 | 52,97 | 52,30 | 52,63 | 0,40% | 1.229.367,00 |
| 25.06.2025 | 52,55 | 52,90 | 52,11 | 52,42 | -0,25% | 1.739.204,00 |
| 24.06.2025 | 52,00 | 52,68 | 51,51 | 52,55 | 1,39% | 1.932.035,00 |
| 23.06.2025 | 50,77 | 51,86 | 50,33 | 51,83 | 2,17% | 1.862.136,00 |
| 20.06.2025 | 50,72 | 51,22 | 50,23 | 50,73 | 0,02% | 2.809.764,00 |
| 18.06.2025 | 50,07 | 50,99 | 49,50 | 50,72 | 0,63% | 2.420.466,00 |
| 17.06.2025 | 49,89 | 50,54 | 49,77 | 50,40 | 0,76% | 2.269.143,00 |
| 16.06.2025 | 49,34 | 50,15 | 49,31 | 50,02 | 1,38% | 2.316.334,00 |
| 13.06.2025 | 48,57 | 49,35 | 48,56 | 49,34 | 0,33% | 1.252.377,00 |
| 12.06.2025 | 48,25 | 49,21 | 48,17 | 49,18 | 1,89% | 1.289.966,00 |
| 11.06.2025 | 48,05 | 48,50 | 47,91 | 48,27 | 0,65% | 1.156.386,00 |
| 10.06.2025 | 47,84 | 48,21 | 47,61 | 47,96 | 0,36% | 1.632.403,00 |
| 09.06.2025 | 49,77 | 49,86 | 47,71 | 47,79 | -3,94% | 1.773.994,00 |
| 06.06.2025 | 49,23 | 49,77 | 49,07 | 49,75 | 1,24% | 1.876.014,00 |
| 05.06.2025 | 48,73 | 49,99 | 48,65 | 49,14 | 1,28% | 2.648.367,00 |
| 04.06.2025 | 47,61 | 48,55 | 47,40 | 48,52 | 1,83% | 2.762.126,00 |
| 03.06.2025 | 47,31 | 47,78 | 47,20 | 47,65 | 0,02% | 1.866.134,00 |
| 02.06.2025 | 47,58 | 47,69 | 47,12 | 47,64 | -0,19% | 1.247.259,00 |
| 30.05.2025 | 47,86 | 48,13 | 47,49 | 47,73 | -0,52% | 6.092.551,00 |
| 29.05.2025 | 48,30 | 48,30 | 47,67 | 47,98 | 0,10% | 1.642.583,00 |
| 28.05.2025 | 48,34 | 48,39 | 47,71 | 47,93 | -0,85% | 1.261.212,00 |
| 27.05.2025 | 48,00 | 48,39 | 47,54 | 48,34 | 1,94% | 1.415.779,00 |
| 23.05.2025 | 47,32 | 47,66 | 47,20 | 47,42 | -0,48% | 858.390,00 |
| 22.05.2025 | 47,25 | 47,84 | 47,15 | 47,65 | 0,72% | 1.381.326,00 |
| 21.05.2025 | 47,99 | 48,10 | 47,28 | 47,31 | -1,56% | 1.032.077,00 |
| 20.05.2025 | 48,00 | 48,12 | 47,59 | 48,06 | -0,08% | 1.410.310,00 |
| 19.05.2025 | 47,46 | 48,40 | 47,46 | 48,10 | 0,27% | 1.593.139,00 |
| 16.05.2025 | 48,34 | 48,34 | 47,66 | 47,97 | -0,54% | 1.010.742,00 |
| 15.05.2025 | 48,05 | 48,47 | 47,80 | 48,23 | 0,58% | 1.089.356,00 |
| 14.05.2025 | 48,15 | 48,29 | 47,50 | 47,95 | -0,39% | 1.026.754,00 |
| 13.05.2025 | 47,85 | 48,30 | 47,69 | 48,14 | 0,86% | 1.315.256,00 |
| 12.05.2025 | 47,87 | 47,96 | 46,73 | 47,73 | 2,45% | 1.536.042,00 |
| 09.05.2025 | 47,28 | 47,28 | 46,21 | 46,59 | -1,00% | 1.039.785,00 |