46,900€
7,32%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 44,60 | 46,90 | 44,60 | 46,90 | 7,32% | - |
| 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% | - |
| 08.09.2025 | 45,70 | 46,10 | 45,70 | 46,00 | 0,22% | - |
| 05.09.2025 | 45,70 | 46,50 | 45,50 | 45,90 | 0,00% | - |
| 04.09.2025 | 45,80 | 46,10 | 45,50 | 45,90 | 0,00% | - |
| 03.09.2025 | 46,60 | 46,80 | 45,80 | 45,90 | -1,71% | - |
| 02.09.2025 | 47,60 | 47,70 | 46,50 | 46,70 | -2,10% | - |
| 01.09.2025 | 47,70 | 47,70 | 47,40 | 47,70 | 0,42% | - |
| 29.08.2025 | 47,10 | 47,70 | 46,80 | 47,50 | 1,06% | - |
| 28.08.2025 | 47,10 | 47,50 | 46,60 | 47,00 | 0,00% | - |
| 27.08.2025 | 46,30 | 47,20 | 46,00 | 47,00 | 1,73% | - |
| 26.08.2025 | 46,40 | 46,80 | 46,00 | 46,20 | -0,86% | - |
| 25.08.2025 | 46,60 | 47,10 | 46,10 | 46,60 | 0,65% | - |
| 22.08.2025 | 46,00 | 46,80 | 46,00 | 46,30 | 0,65% | - |
| 21.08.2025 | 46,10 | 46,30 | 45,70 | 46,00 | 0,00% | - |
| 20.08.2025 | 45,90 | 46,00 | 45,20 | 46,00 | 0,22% | - |
| 19.08.2025 | 46,00 | 46,60 | 45,60 | 45,90 | -0,22% | - |
| 18.08.2025 | 45,40 | 46,20 | 44,80 | 46,00 | 1,32% | - |
| 15.08.2025 | 44,40 | 45,40 | 44,10 | 45,40 | 2,02% | - |
| 14.08.2025 | 44,50 | 44,80 | 44,20 | 44,50 | 0,00% | - |
| 13.08.2025 | 44,80 | 45,00 | 44,10 | 44,50 | -0,89% | - |
| 12.08.2025 | 45,70 | 46,00 | 44,80 | 44,90 | -1,54% | - |
| 11.08.2025 | 46,00 | 46,80 | 45,30 | 45,60 | -0,65% | 21,00 |
| 08.08.2025 | 45,90 | 46,20 | 45,60 | 45,90 | 0,22% | - |
| 07.08.2025 | 47,40 | 48,00 | 44,50 | 45,80 | -3,38% | - |
| 06.08.2025 | 49,20 | 49,95 | 46,40 | 47,40 | -3,85% | - |
| 05.08.2025 | 49,95 | 50,50 | 49,00 | 49,30 | -1,30% | 2,00 |
| 04.08.2025 | 49,30 | 50,25 | 49,20 | 49,95 | 0,71% | - |
| 01.08.2025 | 50,75 | 51,00 | 49,40 | 49,60 | -3,22% | - |
| 31.07.2025 | 51,00 | 51,25 | 50,40 | 51,25 | 1,99% | - |
| 30.07.2025 | 51,00 | 51,75 | 50,25 | 50,25 | -0,99% | - |
| 29.07.2025 | 50,50 | 52,00 | 50,40 | 50,75 | 1,00% | - |
| 28.07.2025 | 49,95 | 50,75 | 49,75 | 50,25 | 0,90% | - |
| 25.07.2025 | 49,75 | 50,30 | 49,35 | 49,80 | 0,40% | - |
| 24.07.2025 | 49,85 | 49,85 | 49,20 | 49,60 | 0,00% | - |
| 23.07.2025 | 49,40 | 50,05 | 49,30 | 49,60 | 0,20% | - |
| 22.07.2025 | 49,50 | 50,50 | 49,00 | 49,50 | -0,20% | - |
| 21.07.2025 | 49,60 | 49,95 | 49,40 | 49,60 | -0,40% | - |
| 18.07.2025 | 49,60 | 49,95 | 49,20 | 49,80 | 0,40% | - |
| 17.07.2025 | 49,50 | 49,90 | 48,90 | 49,60 | 0,40% | - |
| 16.07.2025 | 49,50 | 49,85 | 48,40 | 49,40 | 0,00% | - |
| 15.07.2025 | 48,60 | 49,60 | 48,60 | 49,40 | 1,02% | - |
| 14.07.2025 | 48,30 | 49,20 | 48,00 | 48,90 | 1,45% | - |
| 11.07.2025 | 48,50 | 48,70 | 47,80 | 48,20 | -0,62% | 8,00 |
| 10.07.2025 | 47,80 | 48,60 | 47,20 | 48,50 | 1,46% | - |
| 09.07.2025 | 47,70 | 47,90 | 47,00 | 47,80 | 0,42% | 160,00 |
| 08.07.2025 | 47,40 | 47,80 | 47,20 | 47,60 | 0,42% | 171,00 |
| 07.07.2025 | 46,90 | 47,80 | 46,80 | 47,40 | 1,50% | - |
| 04.07.2025 | 47,40 | 47,40 | 46,70 | 46,70 | -1,06% | - |
| 03.07.2025 | 45,80 | 47,40 | 45,80 | 47,20 | 3,28% | 11,00 |
| 02.07.2025 | 45,50 | 46,10 | 45,00 | 45,70 | 0,22% | 22,00 |
| 01.07.2025 | 46,20 | 46,20 | 45,00 | 45,60 | -0,44% | - |
| 30.06.2025 | 45,30 | 46,20 | 45,10 | 45,80 | 1,78% | - |
| 27.06.2025 | 45,00 | 45,50 | 44,70 | 45,00 | 0,00% | - |
| 26.06.2025 | 44,90 | 45,80 | 44,70 | 45,00 | 0,00% | - |
| 25.06.2025 | 45,30 | 45,50 | 44,80 | 45,00 | -0,66% | - |
| 24.06.2025 | 45,00 | 45,30 | 44,60 | 45,30 | 1,12% | - |
| 23.06.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,82% | - |
| 20.06.2025 | 43,70 | 44,40 | 43,20 | 44,00 | 0,69% | - |
| 19.06.2025 | 44,20 | 44,20 | 43,70 | 43,70 | -1,13% | - |
| 18.06.2025 | 43,80 | 44,30 | 42,80 | 44,20 | 0,68% | - |
| 17.06.2025 | 43,30 | 43,90 | 42,90 | 43,90 | 1,39% | - |
| 16.06.2025 | 42,70 | 43,40 | 42,50 | 43,30 | 1,41% | - |
| 13.06.2025 | 42,50 | 42,70 | 42,00 | 42,70 | 0,47% | - |
| 12.06.2025 | 41,80 | 42,50 | 41,30 | 42,50 | 0,95% | - |
| 11.06.2025 | 42,00 | 42,20 | 41,40 | 42,10 | 0,24% | - |
| 10.06.2025 | 41,90 | 42,20 | 41,60 | 42,00 | 0,24% | - |
| 09.06.2025 | 43,70 | 43,80 | 41,70 | 41,90 | -3,90% | - |
| 06.06.2025 | 42,90 | 43,90 | 42,70 | 43,60 | 1,40% | - |
| 05.06.2025 | 42,50 | 43,70 | 42,20 | 43,00 | 1,42% | - |
| 04.06.2025 | 41,90 | 42,50 | 41,60 | 42,40 | 1,19% | - |
| 03.06.2025 | 41,50 | 42,30 | 41,30 | 41,90 | 0,72% | - |
| 02.06.2025 | 42,10 | 42,10 | 41,20 | 41,60 | -1,19% | - |
| 30.05.2025 | 42,20 | 42,50 | 41,90 | 42,10 | -0,47% | - |
| 29.05.2025 | 42,50 | 43,30 | 42,00 | 42,30 | -0,47% | - |
| 28.05.2025 | 42,60 | 42,90 | 42,30 | 42,50 | 0,00% | - |
| 27.05.2025 | 42,00 | 42,70 | 41,80 | 42,50 | 1,19% | - |
| 26.05.2025 | 41,90 | 42,30 | 41,50 | 42,00 | 0,72% | - |
| 23.05.2025 | 42,30 | 42,30 | 41,50 | 41,70 | -1,18% | - |
| 22.05.2025 | 41,70 | 42,90 | 41,60 | 42,20 | 0,96% | - |
| 21.05.2025 | 42,50 | 43,00 | 41,70 | 41,80 | -1,65% | - |
| 20.05.2025 | 42,80 | 43,40 | 42,30 | 42,50 | -0,70% | - |
| 19.05.2025 | 42,50 | 43,10 | 42,10 | 42,80 | -0,70% | - |
| 16.05.2025 | 42,90 | 43,30 | 42,70 | 43,10 | -0,23% | - |
| 15.05.2025 | 43,10 | 43,30 | 42,50 | 43,20 | 0,70% | - |
| 14.05.2025 | 43,10 | 43,10 | 42,40 | 42,90 | -0,46% | - |