34,300€
-0,29%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 2,96% | 320,00 |
| 08.01.2026 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | 650,00 |
| 07.01.2026 | 33,40 | 33,80 | 33,00 | 33,80 | 3,05% | 713,00 |
| 06.01.2026 | 32,80 | 32,80 | 32,20 | 32,80 | 0,00% | 108,00 |
| 05.01.2026 | 33,20 | 33,20 | 32,80 | 32,80 | 0,61% | 300,00 |
| 02.01.2026 | 33,00 | 33,00 | 32,20 | 32,60 | -2,98% | 304,00 |
| 30.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 6,00 |
| 29.12.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 0,00% | 559,00 |
| 23.12.2025 | 33,80 | 33,80 | 33,20 | 33,40 | -2,34% | 345,00 |
| 22.12.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -0,29% | 65,00 |
| 19.12.2025 | 34,00 | 34,30 | 33,90 | 34,30 | -0,29% | - |
| 18.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 7,00 |
| 17.12.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -1,16% | 206,00 |
| 16.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 13,00 |
| 15.12.2025 | 35,20 | 35,20 | 34,20 | 34,20 | -2,84% | 183,00 |
| 12.12.2025 | 34,80 | 35,60 | 34,80 | 35,20 | -0,56% | 271,00 |
| 11.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 2,00 |
| 10.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | 39,00 |
| 08.12.2025 | 37,60 | 37,60 | 36,80 | 36,80 | -0,54% | 75,00 |
| 05.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 50,00 |
| 04.12.2025 | 36,20 | 36,60 | 36,20 | 36,60 | -1,08% | 246,00 |
| 03.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | 1,00 |
| 02.12.2025 | 36,60 | 37,00 | 36,40 | 36,40 | 0,28% | 1.915,00 |
| 01.12.2025 | 35,80 | 36,30 | 35,60 | 36,30 | -0,55% | - |
| 28.11.2025 | 35,50 | 36,50 | 35,50 | 36,50 | 1,96% | - |
| 26.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 42,00 |
| 25.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 100,00 |
| 24.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | 200,00 |
| 21.11.2025 | 34,80 | 36,30 | 34,70 | 36,10 | 3,14% | - |
| 20.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 20,00 |
| 18.11.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -4,76% | 270,00 |
| 17.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,89% | 50,00 |
| 14.11.2025 | 37,10 | 37,50 | 36,80 | 37,10 | -3,39% | - |
| 13.11.2025 | 38,40 | 38,40 | 38,10 | 38,40 | -1,03% | - |
| 12.11.2025 | 38,90 | 39,00 | 38,10 | 38,80 | -1,27% | - |
| 11.11.2025 | 40,10 | 40,10 | 39,30 | 39,30 | -2,24% | - |
| 10.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | 10,00 |
| 07.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | 8,00 |
| 06.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,98% | 2,00 |
| 05.11.2025 | 42,60 | 42,70 | 42,60 | 42,70 | -1,16% | - |
| 04.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | 1,00 |
| 03.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 1,00 |
| 30.10.2025 | 43,40 | 44,10 | 43,40 | 44,10 | 0,92% | - |
| 29.10.2025 | 44,20 | 44,60 | 43,20 | 43,70 | -2,24% | - |
| 28.10.2025 | 44,70 | 44,90 | 44,30 | 44,70 | 0,22% | - |
| 24.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,67% | 15,00 |
| 22.10.2025 | 45,00 | 45,30 | 44,60 | 44,90 | -1,10% | - |
| 21.10.2025 | 44,40 | 45,40 | 44,40 | 45,40 | 3,18% | 105,00 |
| 20.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | 1,00 |
| 16.10.2025 | 43,00 | 43,00 | 42,80 | 43,00 | -1,38% | 108,00 |
| 15.10.2025 | 44,20 | 44,20 | 43,60 | 43,60 | 0,00% | 113,00 |
| 14.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,13% | 3,00 |
| 13.10.2025 | 42,80 | 44,10 | 42,70 | 44,10 | 0,68% | - |
| 09.10.2025 | 43,40 | 43,80 | 43,40 | 43,80 | -1,35% | 1.025,00 |
| 08.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -7,11% | 270,00 |
| 07.10.2025 | 47,80 | 49,20 | 47,80 | 47,80 | -0,83% | 21,00 |
| 06.10.2025 | 46,40 | 48,20 | 46,40 | 48,20 | 1,26% | 54,00 |
| 03.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 1,00 |
| 02.10.2025 | 47,20 | 47,40 | 46,60 | 47,40 | 9,72% | 9,00 |
| 01.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 15,00 |
| 30.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 20,00 |
| 29.09.2025 | 44,70 | 45,40 | 44,50 | 44,60 | 0,45% | - |
| 24.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 280,00 |
| 22.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 16,00 |
| 19.09.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 0,00% | 128,00 |
| 18.09.2025 | 44,70 | 44,80 | 44,70 | 44,80 | 1,36% | - |
| 17.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | 22,00 |
| 16.09.2025 | 44,80 | 44,80 | 44,00 | 44,10 | -2,22% | - |
| 15.09.2025 | 45,20 | 45,30 | 44,60 | 45,10 | 0,67% | - |
| 12.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 1,00 |
| 09.09.2025 | 46,20 | 46,40 | 45,40 | 45,40 | -1,09% | - |
| 08.09.2025 | 46,00 | 46,20 | 45,30 | 45,90 | 0,00% | - |
| 05.09.2025 | 46,00 | 46,50 | 45,60 | 45,90 | 0,22% | - |
| 04.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,22% | 1,00 |
| 03.09.2025 | 46,40 | 46,80 | 45,80 | 45,90 | -3,16% | - |
| 02.09.2025 | 47,00 | 47,40 | 47,00 | 47,40 | -0,42% | 38,00 |
| 01.09.2025 | 47,50 | 47,60 | 47,40 | 47,60 | 0,21% | - |
| 29.08.2025 | 47,00 | 47,70 | 46,80 | 47,50 | 1,06% | - |
| 28.08.2025 | 47,10 | 47,40 | 46,60 | 47,00 | -0,21% | - |
| 27.08.2025 | 46,30 | 47,20 | 46,10 | 47,10 | 2,84% | - |
| 26.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | 1,00 |
| 25.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 260,00 |
| 22.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 1,00 |
| 21.08.2025 | 45,80 | 46,30 | 45,70 | 46,00 | 0,44% | - |
| 20.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 3,00 |
| 19.08.2025 | 46,00 | 46,00 | 45,80 | 45,80 | 0,44% | 71,00 |
| 18.08.2025 | 46,00 | 46,00 | 45,60 | 45,60 | 2,24% | 204,00 |
| 15.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 22,00 |
| 14.08.2025 | 44,00 | 44,40 | 44,00 | 44,40 | -0,22% | 33,00 |
| 13.08.2025 | 44,80 | 45,00 | 44,10 | 44,50 | -0,89% | - |
| 12.08.2025 | 45,70 | 46,00 | 44,80 | 44,90 | -1,32% | - |
| 11.08.2025 | 46,00 | 46,80 | 45,30 | 45,50 | -1,09% | - |
| 08.08.2025 | 46,10 | 46,20 | 45,60 | 46,00 | 0,44% | - |
| 07.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | 1,00 |
| 06.08.2025 | 50,00 | 50,00 | 46,40 | 46,40 | -7,20% | 218,00 |
| 05.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 720,00 |
| 04.08.2025 | 48,80 | 50,00 | 48,80 | 50,00 | 1,21% | 620,00 |
| 01.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | 436,00 |
| 31.07.2025 | 50,00 | 50,50 | 50,00 | 50,50 | -0,98% | 2,00 |
| 30.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 1,00 |