28,800€
0,35%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,80 | 28,80 | 28,70 | 28,80 | 0,35% | - |
| 12.02.2026 | 28,50 | 28,70 | 28,50 | 28,70 | -1,03% | - |
| 11.02.2026 | 29,30 | 29,30 | 28,70 | 29,00 | 0,35% | - |
| 10.02.2026 | 28,90 | 29,10 | 28,90 | 28,90 | 2,85% | - |
| 09.02.2026 | 28,10 | 28,10 | 27,80 | 28,10 | 0,72% | - |
| 06.02.2026 | 27,10 | 28,10 | 27,10 | 27,90 | 0,36% | - |
| 05.02.2026 | 27,70 | 28,00 | 27,70 | 27,80 | 1,09% | - |
| 04.02.2026 | 26,90 | 28,30 | 26,20 | 27,50 | -5,17% | - |
| 03.02.2026 | 29,00 | 29,10 | 29,00 | 29,00 | -2,36% | - |
| 02.02.2026 | 29,50 | 30,00 | 29,30 | 29,70 | 1,71% | - |
| 30.01.2026 | 29,30 | 29,30 | 29,20 | 29,20 | -6,71% | - |
| 29.01.2026 | 31,20 | 31,30 | 31,10 | 31,30 | 0,64% | - |
| 28.01.2026 | 31,00 | 31,10 | 30,90 | 31,10 | -2,81% | - |
| 27.01.2026 | 32,40 | 32,40 | 32,00 | 32,00 | -1,54% | - |
| 26.01.2026 | 32,80 | 33,00 | 32,50 | 32,50 | -0,61% | - |
| 21.01.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 0,62% | - |
| 20.01.2026 | 33,40 | 33,50 | 32,50 | 32,50 | -4,13% | - |
| 16.01.2026 | 33,60 | 34,50 | 33,50 | 33,90 | 1,50% | - |
| 15.01.2026 | 34,40 | 34,40 | 33,30 | 33,40 | -2,05% | 750,00 |
| 14.01.2026 | 33,90 | 34,10 | 33,80 | 34,10 | 0,89% | - |
| 13.01.2026 | 34,60 | 34,60 | 33,40 | 33,80 | -1,46% | 735,00 |
| 12.01.2026 | 34,50 | 34,50 | 34,20 | 34,30 | 1,48% | - |
| 08.01.2026 | 33,70 | 34,20 | 33,60 | 33,80 | -1,17% | - |
| 07.01.2026 | 33,80 | 34,20 | 33,30 | 34,20 | 4,91% | - |
| 06.01.2026 | 32,50 | 32,90 | 32,40 | 32,60 | -0,61% | 100,00 |
| 05.01.2026 | 32,60 | 33,40 | 32,40 | 32,80 | 1,55% | - |
| 02.01.2026 | 33,20 | 33,20 | 32,10 | 32,30 | -3,00% | - |
| 30.12.2025 | 33,20 | 33,30 | 33,20 | 33,30 | 0,60% | - |
| 29.12.2025 | 33,20 | 33,30 | 32,90 | 33,10 | -0,60% | 35,00 |
| 23.12.2025 | 34,00 | 34,30 | 33,10 | 33,30 | -2,35% | 130,00 |
| 22.12.2025 | 34,00 | 34,30 | 33,80 | 34,10 | 0,59% | - |
| 19.12.2025 | 34,00 | 34,20 | 33,80 | 33,90 | -0,88% | - |
| 18.12.2025 | 34,20 | 34,20 | 34,10 | 34,20 | -0,87% | - |
| 17.12.2025 | 34,40 | 35,00 | 34,10 | 34,50 | 0,88% | - |
| 16.12.2025 | 34,20 | 34,60 | 33,90 | 34,20 | 0,59% | 2,00 |
| 15.12.2025 | 34,60 | 35,00 | 33,90 | 34,00 | -3,13% | - |
| 12.12.2025 | 35,00 | 35,10 | 35,00 | 35,10 | 0,00% | - |
| 11.12.2025 | 35,00 | 35,40 | 34,50 | 35,10 | 0,29% | - |
| 10.12.2025 | 35,50 | 35,80 | 34,90 | 35,00 | -3,31% | - |
| 09.12.2025 | 36,10 | 36,20 | 36,10 | 36,20 | -2,43% | - |
| 08.12.2025 | 37,00 | 37,10 | 37,00 | 37,10 | 1,92% | - |
| 05.12.2025 | 36,40 | 36,50 | 36,40 | 36,40 | -0,27% | - |
| 04.12.2025 | 36,60 | 36,70 | 36,20 | 36,50 | 1,39% | 1,00 |
| 02.12.2025 | 36,10 | 36,10 | 36,00 | 36,00 | 0,56% | - |
| 01.12.2025 | 36,10 | 36,10 | 35,80 | 35,80 | 0,85% | - |
| 27.11.2025 | 35,40 | 35,60 | 35,40 | 35,50 | -0,56% | - |
| 26.11.2025 | 35,60 | 35,70 | 35,60 | 35,70 | -0,83% | - |
| 25.11.2025 | 35,60 | 36,10 | 35,40 | 36,00 | 0,84% | - |
| 24.11.2025 | 35,80 | 36,30 | 35,30 | 35,70 | 2,29% | - |
| 21.11.2025 | 34,80 | 34,90 | 34,80 | 34,90 | -1,41% | - |
| 20.11.2025 | 35,10 | 35,40 | 35,10 | 35,40 | -1,39% | - |
| 19.11.2025 | 35,80 | 35,90 | 35,80 | 35,90 | 0,00% | - |
| 18.11.2025 | 36,10 | 36,10 | 35,90 | 35,90 | -3,49% | - |
| 17.11.2025 | 37,20 | 37,60 | 37,20 | 37,20 | 0,81% | - |
| 14.11.2025 | 37,10 | 37,20 | 36,80 | 36,90 | -1,60% | - |
| 13.11.2025 | 38,30 | 39,10 | 37,30 | 37,50 | -3,60% | - |
| 12.11.2025 | 38,90 | 38,90 | 38,90 | 38,90 | -2,99% | - |
| 11.11.2025 | 40,10 | 40,20 | 40,00 | 40,10 | -0,25% | - |
| 10.11.2025 | 40,40 | 41,40 | 39,60 | 40,20 | 1,01% | - |
| 07.11.2025 | 40,30 | 40,40 | 39,50 | 39,80 | -4,78% | - |
| 06.11.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | - |
| 05.11.2025 | 42,70 | 43,80 | 40,70 | 42,20 | -2,76% | - |
| 04.11.2025 | 43,70 | 43,70 | 43,40 | 43,40 | -1,36% | - |
| 03.11.2025 | 44,10 | 44,10 | 44,00 | 44,00 | 0,00% | - |
| 31.10.2025 | 43,40 | 44,10 | 43,40 | 44,00 | 1,38% | - |
| 30.10.2025 | 43,40 | 43,60 | 43,40 | 43,40 | -0,69% | - |
| 29.10.2025 | 44,30 | 44,60 | 43,30 | 43,70 | -2,67% | - |
| 28.10.2025 | 44,80 | 44,90 | 44,70 | 44,90 | 0,22% | - |
| 27.10.2025 | 44,50 | 45,40 | 44,50 | 44,80 | 1,36% | - |
| 24.10.2025 | 44,20 | 44,40 | 44,20 | 44,20 | -1,56% | - |
| 23.10.2025 | 44,80 | 44,90 | 44,80 | 44,90 | -0,44% | - |
| 22.10.2025 | 44,90 | 45,20 | 44,90 | 45,10 | 1,81% | - |
| 20.10.2025 | 44,00 | 44,50 | 43,90 | 44,30 | 3,75% | - |
| 17.10.2025 | 42,90 | 42,90 | 42,60 | 42,70 | -2,06% | - |
| 16.10.2025 | 43,60 | 43,80 | 43,20 | 43,60 | 0,23% | - |
| 15.10.2025 | 43,40 | 43,70 | 43,40 | 43,50 | 1,40% | - |
| 14.10.2025 | 44,30 | 44,30 | 42,60 | 42,90 | 0,00% | - |
| 13.10.2025 | 42,50 | 42,90 | 42,50 | 42,90 | -2,50% | - |
| 10.10.2025 | 43,90 | 44,00 | 43,90 | 44,00 | 0,69% | - |
| 09.10.2025 | 43,80 | 44,70 | 43,10 | 43,70 | -2,67% | - |
| 08.10.2025 | 45,30 | 45,90 | 44,70 | 44,90 | -7,42% | - |
| 07.10.2025 | 48,40 | 48,60 | 48,40 | 48,50 | 3,85% | - |
| 06.10.2025 | 46,70 | 47,00 | 46,70 | 46,70 | -1,27% | - |
| 03.10.2025 | 48,30 | 48,30 | 47,20 | 47,30 | 0,00% | - |
| 02.10.2025 | 44,60 | 47,80 | 44,60 | 47,30 | 8,24% | - |
| 01.10.2025 | 43,90 | 43,90 | 43,10 | 43,70 | -1,13% | - |
| 30.09.2025 | 44,30 | 44,30 | 44,00 | 44,20 | -1,34% | - |
| 29.09.2025 | 44,70 | 44,80 | 44,70 | 44,80 | 0,45% | - |
| 26.09.2025 | 44,70 | 44,70 | 44,60 | 44,60 | 0,68% | - |
| 25.09.2025 | 44,60 | 44,60 | 44,30 | 44,30 | -0,45% | - |
| 24.09.2025 | 44,50 | 44,60 | 44,50 | 44,50 | -0,89% | - |
| 23.09.2025 | 45,40 | 45,70 | 44,80 | 44,90 | -0,22% | - |
| 22.09.2025 | 45,00 | 45,10 | 45,00 | 45,00 | -0,22% | - |
| 19.09.2025 | 45,00 | 45,10 | 44,90 | 45,10 | -1,10% | - |
| 18.09.2025 | 44,80 | 45,60 | 44,70 | 45,60 | 3,64% | - |
| 17.09.2025 | 44,00 | 44,10 | 44,00 | 44,00 | -1,57% | - |
| 16.09.2025 | 44,70 | 44,90 | 44,40 | 44,70 | -1,32% | - |
| 15.09.2025 | 45,10 | 45,30 | 45,10 | 45,30 | -0,66% | - |
| 10.09.2025 | 45,70 | 45,70 | 45,60 | 45,60 | 0,00% | - |
| 09.09.2025 | 46,20 | 46,40 | 45,50 | 45,60 | -0,87% | - |