40,400€
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 52,00 | 52,00 | 50,50 | 50,50 | 1,81% | 257,00 |
| 28.07.2025 | 49,40 | 50,50 | 49,40 | 49,60 | -0,80% | 68,00 |
| 25.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 240,00 |
| 24.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | 100,00 |
| 23.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,61% | 5,00 |
| 22.07.2025 | 49,40 | 49,95 | 49,00 | 49,50 | 0,00% | - |
| 21.07.2025 | 49,60 | 49,90 | 49,40 | 49,50 | -0,60% | - |
| 18.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | 1,00 |
| 17.07.2025 | 49,40 | 49,80 | 49,40 | 49,80 | 0,00% | 448,00 |
| 16.07.2025 | 49,00 | 49,80 | 49,00 | 49,80 | 0,40% | 2,00 |
| 15.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 4,20% | 11,00 |
| 14.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | 1,00 |
| 11.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | 8,00 |
| 10.07.2025 | 48,40 | 48,40 | 48,00 | 48,40 | 1,26% | 142,00 |
| 09.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 115,00 |
| 08.07.2025 | 47,60 | 48,00 | 47,40 | 47,40 | -0,42% | 51,00 |
| 07.07.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 1,93% | 82,00 |
| 04.07.2025 | 46,80 | 46,90 | 46,70 | 46,70 | 0,21% | - |
| 03.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | 86,00 |
| 02.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | 20,00 |
| 01.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | 92,00 |
| 30.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | 334,00 |
| 27.06.2025 | 45,20 | 45,20 | 45,00 | 45,00 | 0,22% | 74,00 |
| 26.06.2025 | 45,80 | 45,80 | 44,70 | 44,90 | -1,54% | - |
| 25.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,66% | 100,00 |
| 24.06.2025 | 45,00 | 45,30 | 44,80 | 45,30 | 1,57% | - |
| 23.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | 4,00 |
| 20.06.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | 187,00 |
| 19.06.2025 | 43,40 | 44,40 | 43,40 | 44,40 | 0,23% | 31,00 |
| 18.06.2025 | 43,90 | 44,30 | 43,40 | 44,30 | 0,91% | - |
| 17.06.2025 | 43,00 | 43,90 | 42,70 | 43,90 | 1,39% | - |
| 16.06.2025 | 42,80 | 43,40 | 42,60 | 43,30 | 1,41% | - |
| 13.06.2025 | 42,00 | 42,70 | 42,00 | 42,70 | 0,47% | - |
| 12.06.2025 | 41,80 | 42,50 | 41,30 | 42,50 | 2,16% | - |
| 11.06.2025 | 41,40 | 41,60 | 41,40 | 41,60 | -0,95% | 200,00 |
| 10.06.2025 | 41,90 | 42,20 | 41,60 | 42,00 | 0,48% | - |
| 09.06.2025 | 43,80 | 43,80 | 41,70 | 41,80 | -4,13% | - |