27,200€
3,84%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 26,66 | 27,52 | 26,40 | 27,27 | 4,08% | 44,00 |
| 13.05.2026 | 27,84 | 28,15 | 26,07 | 26,20 | -6,08% | - |
| 12.05.2026 | 27,70 | 28,35 | 27,48 | 27,89 | 0,58% | - |
| 11.05.2026 | 27,92 | 27,96 | 27,10 | 27,73 | -0,52% | - |
| 08.05.2026 | 29,06 | 29,48 | 27,65 | 27,88 | -2,87% | - |
| 07.05.2026 | 27,30 | 29,42 | 25,62 | 28,70 | 5,30% | - |
| 06.05.2026 | 28,35 | 28,61 | 27,21 | 27,26 | -3,74% | - |
| 05.05.2026 | 28,74 | 28,95 | 27,92 | 28,32 | -3,18% | - |
| 04.05.2026 | 28,64 | 29,32 | 28,55 | 29,25 | 5,20% | - |
| 30.04.2026 | 28,12 | 28,32 | 27,26 | 27,80 | -0,16% | - |
| 29.04.2026 | 27,59 | 27,91 | 27,36 | 27,85 | 0,56% | - |
| 28.04.2026 | 28,04 | 28,68 | 27,65 | 27,69 | -1,14% | - |
| 27.04.2026 | 28,74 | 28,75 | 27,98 | 28,01 | -1,06% | - |
| 24.04.2026 | 27,95 | 28,35 | 27,67 | 28,31 | 1,43% | - |
| 23.04.2026 | 30,10 | 30,33 | 27,48 | 27,91 | -6,45% | - |
| 22.04.2026 | 29,80 | 30,55 | 29,58 | 29,84 | -0,81% | - |
| 21.04.2026 | 29,74 | 30,69 | 29,74 | 30,08 | 1,01% | - |
| 20.04.2026 | 29,82 | 30,14 | 29,53 | 29,78 | -0,27% | - |
| 17.04.2026 | 29,41 | 30,10 | 29,24 | 29,86 | 1,72% | - |
| 16.04.2026 | 29,45 | 29,70 | 28,78 | 29,36 | 0,69% | - |
| 15.04.2026 | 28,25 | 29,24 | 28,14 | 29,16 | 3,64% | - |
| 14.04.2026 | 27,93 | 28,55 | 27,73 | 28,13 | 0,66% | - |
| 13.04.2026 | 26,71 | 28,08 | 26,44 | 27,95 | 5,08% | - |
| 10.04.2026 | 28,59 | 28,83 | 26,30 | 26,60 | -7,11% | - |
| 09.04.2026 | 30,04 | 30,04 | 28,23 | 28,63 | -4,18% | - |
| 08.04.2026 | 29,62 | 30,38 | 29,62 | 29,88 | 0,23% | - |
| 07.04.2026 | 29,99 | 30,50 | 29,75 | 29,81 | 0,37% | - |
| 02.04.2026 | 29,50 | 29,70 | 29,50 | 29,70 | -0,67% | - |
| 01.04.2026 | 30,30 | 30,60 | 29,40 | 29,90 | -1,32% | - |
| 31.03.2026 | 30,10 | 30,40 | 30,10 | 30,30 | 0,00% | - |
| 30.03.2026 | 30,10 | 30,30 | 30,10 | 30,30 | -3,81% | - |
| 27.03.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 3,96% | - |
| 26.03.2026 | 30,30 | 30,30 | 30,10 | 30,30 | -6,77% | - |
| 25.03.2026 | 32,20 | 32,80 | 31,80 | 32,50 | -1,22% | - |
| 24.03.2026 | 32,90 | 32,90 | 32,80 | 32,90 | 1,23% | - |
| 23.03.2026 | 32,70 | 32,70 | 32,50 | 32,50 | -0,61% | - |
| 20.03.2026 | 32,80 | 32,80 | 32,10 | 32,70 | 0,62% | - |
| 19.03.2026 | 32,50 | 32,50 | 32,30 | 32,50 | -1,22% | - |
| 18.03.2026 | 32,70 | 32,90 | 32,70 | 32,90 | -0,30% | - |
| 17.03.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,30% | - |
| 16.03.2026 | 33,50 | 33,70 | 33,10 | 33,10 | -1,78% | 1,00 |
| 13.03.2026 | 33,30 | 33,70 | 33,30 | 33,70 | 1,81% | - |
| 12.03.2026 | 33,30 | 33,30 | 33,10 | 33,10 | -1,78% | - |
| 11.03.2026 | 33,50 | 33,70 | 33,50 | 33,70 | -2,60% | - |
| 10.03.2026 | 34,30 | 34,80 | 34,30 | 34,60 | 2,37% | - |
| 09.03.2026 | 34,10 | 34,10 | 33,80 | 33,80 | -2,59% | - |
| 06.03.2026 | 34,10 | 34,70 | 34,00 | 34,70 | 3,58% | - |
| 05.03.2026 | 33,50 | 34,10 | 33,20 | 33,50 | 0,90% | - |
| 04.03.2026 | 33,30 | 33,50 | 33,20 | 33,20 | 2,79% | - |
| 03.03.2026 | 32,70 | 32,70 | 32,20 | 32,30 | 6,25% | - |
| 02.03.2026 | 30,70 | 30,90 | 30,40 | 30,40 | -0,98% | - |
| 27.02.2026 | 31,20 | 31,40 | 29,80 | 30,70 | -0,65% | - |
| 26.02.2026 | 27,50 | 31,10 | 27,50 | 30,90 | 12,77% | - |
| 25.02.2026 | 27,50 | 27,50 | 27,30 | 27,40 | 0,37% | - |
| 24.02.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -4,21% | - |
| 23.02.2026 | 28,70 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 20.02.2026 | 29,10 | 29,50 | 28,50 | 28,70 | -0,69% | - |
| 19.02.2026 | 29,10 | 29,60 | 28,70 | 28,90 | 2,85% | - |
| 18.02.2026 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 17.02.2026 | 28,70 | 29,00 | 27,70 | 28,10 | -2,43% | - |
| 16.02.2026 | 28,80 | 28,80 | 28,70 | 28,80 | -0,35% | - |
| 13.02.2026 | 28,70 | 29,50 | 28,60 | 28,90 | 0,70% | - |
| 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 | -1,22% | - |
| 23.01.2026 | 33,40 | 33,80 | 32,70 | 32,90 | -1,20% | - |
| 22.01.2026 | 32,60 | 33,70 | 32,60 | 33,30 | 1,83% | - |
| 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 | -0,58% | - |
| 09.01.2026 | 34,20 | 35,00 | 34,00 | 34,50 | 2,07% | - |
| 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% | - |