39,930€
-0,30%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,10 | 40,81 | 39,53 | 39,97 | -0,20% | - |
| 11.11.2026 | 40,52 | 40,87 | 39,95 | 40,05 | -1,32% | - |
| 10.11.2026 | 40,45 | 40,72 | 39,63 | 40,59 | 0,12% | - |
| 09.11.2026 | 40,26 | 40,88 | 38,96 | 40,54 | 1,00% | - |
| 06.11.2026 | 40,13 | 40,42 | 38,50 | 40,14 | -4,18% | - |
| 05.11.2026 | 38,84 | 42,98 | 38,28 | 41,89 | 8,40% | - |
| 04.11.2026 | 38,20 | 39,14 | 37,43 | 38,64 | 2,72% | - |
| 03.11.2026 | 37,91 | 38,23 | 36,73 | 37,62 | -0,79% | - |
| 02.11.2026 | 36,68 | 38,80 | 36,21 | 37,92 | 3,91% | 40,00 |
| 30.10.2026 | 35,47 | 36,56 | 35,07 | 36,49 | 3,39% | - |
| 29.10.2026 | 35,36 | 35,60 | 34,54 | 35,30 | 0,64% | - |
| 28.10.2026 | 35,33 | 35,67 | 34,55 | 35,07 | -0,17% | - |
| 27.10.2026 | 35,57 | 35,97 | 34,73 | 35,13 | -1,20% | - |
| 26.10.2026 | 35,45 | 35,92 | 34,80 | 35,56 | 0,23% | - |
| 23.10.2026 | 35,14 | 35,75 | 34,71 | 35,48 | 1,27% | - |
| 22.10.2026 | 34,15 | 35,40 | 33,82 | 35,03 | 2,50% | - |
| 21.10.2026 | 33,96 | 34,49 | 33,76 | 34,18 | 0,26% | - |
| 20.10.2026 | 32,76 | 34,11 | 32,44 | 34,09 | 4,01% | 1,00 |
| 19.10.2026 | 31,47 | 32,88 | 30,87 | 32,77 | 4,30% | - |
| 16.10.2026 | 32,27 | 32,78 | 31,24 | 31,42 | -2,41% | - |
| 15.10.2026 | 31,31 | 32,53 | 31,27 | 32,20 | 2,65% | - |
| 14.10.2026 | 31,36 | 31,88 | 31,13 | 31,37 | -0,19% | - |
| 13.10.2026 | 31,48 | 32,03 | 30,84 | 31,43 | -0,48% | - |
| 12.10.2026 | 31,32 | 32,23 | 31,14 | 31,58 | 0,62% | - |
| 09.10.2026 | 31,05 | 31,59 | 30,73 | 31,38 | 1,05% | - |
| 08.10.2026 | 31,40 | 31,67 | 30,55 | 31,06 | -1,02% | 21,00 |
| 07.10.2026 | 31,92 | 32,11 | 31,05 | 31,38 | -1,82% | - |
| 06.10.2026 | 30,96 | 32,23 | 30,74 | 31,96 | 2,78% | - |
| 05.10.2026 | 28,65 | 31,68 | 28,65 | 31,09 | 8,65% | 9,00 |
| 02.10.2026 | 29,13 | 29,82 | 28,57 | 28,62 | -2,14% | 20,00 |
| 01.10.2026 | 28,20 | 29,36 | 27,98 | 29,24 | 3,60% | 125,00 |
| 30.09.2026 | 27,45 | 28,30 | 27,12 | 28,23 | 3,16% | - |
| 29.09.2026 | 27,51 | 28,12 | 27,15 | 27,36 | 0,11% | - |
| 28.09.2026 | 27,60 | 27,89 | 26,73 | 27,33 | -1,51% | - |
| 25.09.2026 | 28,03 | 28,37 | 27,65 | 27,75 | -1,00% | - |
| 24.09.2026 | 28,84 | 29,25 | 27,90 | 28,03 | -2,62% | - |
| 23.09.2026 | 27,83 | 29,00 | 27,68 | 28,79 | 3,25% | 125,00 |
| 22.09.2026 | 27,86 | 28,75 | 27,44 | 27,88 | -0,55% | - |
| 21.09.2026 | 28,50 | 28,86 | 27,79 | 28,04 | -1,22% | - |
| 18.09.2026 | 27,37 | 28,39 | 27,20 | 28,38 | 4,82% | - |
| 17.09.2026 | 27,13 | 27,45 | 26,82 | 27,08 | -0,42% | - |
| 16.09.2026 | 27,63 | 28,02 | 26,90 | 27,19 | -1,20% | - |
| 15.09.2026 | 27,48 | 28,13 | 27,02 | 27,52 | -1,47% | - |
| 14.09.2026 | 26,75 | 27,96 | 26,75 | 27,93 | 4,41% | - |
| 11.09.2026 | 26,70 | 27,47 | 26,37 | 26,75 | 0,41% | - |
| 10.09.2026 | 27,53 | 28,20 | 26,59 | 26,64 | -3,11% | - |
| 09.09.2026 | 28,23 | 28,41 | 27,18 | 27,50 | -2,41% | - |
| 08.09.2026 | 28,88 | 29,38 | 27,96 | 28,18 | -2,27% | - |
| 07.09.2026 | 29,03 | 29,03 | 28,83 | 28,83 | -0,86% | - |
| 04.09.2026 | 30,61 | 30,77 | 28,47 | 29,08 | -5,03% | - |
| 03.09.2026 | 30,32 | 31,37 | 30,30 | 30,62 | 0,86% | - |
| 02.09.2026 | 30,73 | 31,18 | 30,21 | 30,36 | -1,01% | - |
| 01.09.2026 | 31,67 | 32,11 | 30,65 | 30,67 | -3,51% | - |
| 31.08.2026 | 32,20 | 32,79 | 31,70 | 31,79 | -1,35% | 135,00 |
| 28.08.2026 | 32,28 | 32,64 | 31,80 | 32,22 | 0,19% | - |
| 27.08.2026 | 31,71 | 32,99 | 31,62 | 32,16 | 1,28% | 20,00 |
| 26.08.2026 | 31,62 | 32,07 | 30,86 | 31,76 | 0,59% | - |
| 25.08.2026 | 32,30 | 32,97 | 31,33 | 31,57 | -2,76% | - |
| 24.08.2026 | 31,87 | 32,55 | 31,59 | 32,47 | 2,32% | - |
| 21.08.2026 | 31,17 | 31,96 | 30,46 | 31,73 | 1,55% | - |
| 20.08.2026 | 30,76 | 31,27 | 30,16 | 31,25 | 1,61% | - |
| 19.08.2026 | 29,93 | 31,15 | 28,97 | 30,75 | 2,40% | - |
| 18.08.2026 | 30,00 | 30,71 | 29,72 | 30,03 | 0,02% | - |
| 17.08.2026 | 31,32 | 31,58 | 29,97 | 30,03 | -4,21% | 28,00 |
| 14.08.2026 | 31,72 | 32,66 | 30,88 | 31,35 | -0,99% | - |
| 13.08.2026 | 31,44 | 32,09 | 29,77 | 31,66 | 1,96% | - |
| 12.08.2026 | 31,41 | 31,93 | 30,51 | 31,05 | -1,00% | - |
| 11.08.2026 | 30,59 | 31,37 | 30,19 | 31,37 | 2,55% | - |
| 10.08.2026 | 30,46 | 31,09 | 29,87 | 30,59 | -0,07% | - |
| 07.08.2026 | 30,98 | 31,64 | 30,19 | 30,61 | -0,60% | - |
| 06.08.2026 | 31,19 | 31,84 | 29,73 | 30,79 | -1,25% | - |
| 05.08.2026 | 31,34 | 31,93 | 30,51 | 31,18 | -0,40% | - |
| 04.08.2026 | 31,19 | 31,54 | 30,38 | 31,31 | -0,08% | - |
| 03.08.2026 | 30,84 | 31,82 | 30,39 | 31,33 | 2,67% | - |
| 31.07.2026 | 30,54 | 31,17 | 29,66 | 30,52 | 0,03% | - |
| 30.07.2026 | 32,23 | 32,44 | 30,22 | 30,51 | -5,28% | - |
| 29.07.2026 | 31,42 | 32,62 | 30,43 | 32,21 | 2,66% | 28,00 |
| 28.07.2026 | 29,64 | 31,78 | 29,27 | 31,37 | 6,12% | - |
| 27.07.2026 | 27,62 | 29,76 | 27,50 | 29,56 | 7,30% | - |
| 24.07.2026 | 26,47 | 27,71 | 26,28 | 27,55 | 4,34% | 20,00 |
| 23.07.2026 | 26,06 | 26,74 | 25,87 | 26,41 | 2,21% | - |
| 22.07.2026 | 27,35 | 27,87 | 25,81 | 25,84 | -6,36% | - |
| 21.07.2026 | 28,37 | 28,98 | 27,26 | 27,59 | -3,06% | - |
| 20.07.2026 | 28,28 | 28,83 | 27,70 | 28,46 | 0,64% | - |
| 17.07.2026 | 28,69 | 29,21 | 28,18 | 28,28 | -2,40% | - |
| 16.07.2026 | 27,50 | 29,13 | 26,95 | 28,98 | 6,29% | - |
| 15.07.2026 | 27,27 | 28,62 | 27,19 | 27,26 | -0,64% | 80,00 |
| 14.07.2026 | 27,93 | 28,05 | 26,52 | 27,44 | -0,96% | - |
| 13.07.2026 | 27,77 | 28,39 | 27,64 | 27,70 | 0,47% | - |
| 10.07.2026 | 27,66 | 28,60 | 27,30 | 27,57 | -0,58% | - |
| 09.07.2026 | 27,55 | 27,77 | 26,74 | 27,73 | -0,41% | - |
| 08.07.2026 | 28,44 | 28,44 | 27,60 | 27,85 | -2,45% | - |
| 07.07.2026 | 28,50 | 29,53 | 28,37 | 28,55 | 0,53% | - |
| 06.07.2026 | 28,20 | 28,67 | 27,50 | 28,40 | 0,85% | - |
| 03.07.2026 | 28,22 | 28,25 | 28,16 | 28,16 | -0,67% | - |
| 02.07.2026 | 27,49 | 28,40 | 26,86 | 28,35 | 2,22% | - |
| 01.07.2026 | 26,17 | 27,97 | 26,08 | 27,73 | 5,82% | - |
| 30.06.2026 | 26,02 | 26,28 | 25,66 | 26,21 | 0,58% | - |
| 29.06.2026 | 26,59 | 27,03 | 25,65 | 26,06 | -0,53% | - |
| 26.06.2026 | 25,25 | 26,43 | 24,97 | 26,20 | 4,22% | - |