41,700€
-1,18%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 20,00 |
| 22.05.2025 | 41,80 | 42,50 | 41,60 | 42,20 | 0,72% | - |
| 21.05.2025 | 42,20 | 42,40 | 41,70 | 41,90 | -1,64% | - |
| 20.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 133,00 |
| 19.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 50,00 |
| 16.05.2025 | 43,10 | 43,20 | 42,70 | 43,10 | -0,23% | - |
| 15.05.2025 | 42,60 | 43,30 | 42,50 | 43,20 | 0,70% | - |
| 14.05.2025 | 43,10 | 43,10 | 42,30 | 42,90 | -0,69% | - |
| 13.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 104,00 |
| 12.05.2025 | 42,00 | 43,30 | 42,00 | 43,00 | 3,86% | - |
| 09.05.2025 | 41,90 | 42,00 | 40,90 | 41,40 | -1,19% | - |
| 08.05.2025 | 41,20 | 42,50 | 41,10 | 41,90 | 2,44% | - |
| 07.05.2025 | 38,70 | 40,90 | 37,70 | 40,90 | 6,23% | - |
| 06.05.2025 | 38,60 | 38,90 | 38,00 | 38,50 | -0,52% | - |
| 05.05.2025 | 38,40 | 39,30 | 38,20 | 38,70 | 1,84% | - |
| 02.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 4,00 |
| 30.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 61,00 |
| 29.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 100,00 |
| 28.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 20,00 |
| 25.04.2025 | 38,80 | 38,80 | 38,00 | 38,20 | -0,78% | - |
| 24.04.2025 | 38,00 | 38,90 | 37,80 | 38,50 | -1,28% | - |
| 23.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,90% | 65,00 |
| 22.04.2025 | 36,80 | 37,90 | 36,80 | 37,90 | 0,00% | - |
| 17.04.2025 | 38,40 | 38,60 | 37,50 | 37,90 | -0,52% | - |
| 16.04.2025 | 37,20 | 38,10 | 37,10 | 38,10 | 1,06% | - |
| 15.04.2025 | 37,80 | 38,50 | 37,00 | 37,70 | -0,26% | - |
| 14.04.2025 | 36,90 | 37,90 | 36,90 | 37,80 | 2,44% | - |
| 11.04.2025 | 37,30 | 37,50 | 36,00 | 36,90 | -0,27% | - |
| 10.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 5,11% | 130,00 |
| 09.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 1,00 |
| 08.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | 2,00 |
| 07.04.2025 | 34,60 | 34,80 | 33,60 | 34,80 | -1,69% | 70,00 |
| 04.04.2025 | 35,80 | 35,80 | 34,80 | 35,40 | -3,01% | 90,00 |
| 03.04.2025 | 36,80 | 36,80 | 35,50 | 36,50 | -3,95% | - |
| 02.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 1,00 |
| 01.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | 17,00 |
| 31.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | 25,00 |
| 28.03.2025 | 37,60 | 37,60 | 36,50 | 36,70 | -5,41% | - |
| 27.03.2025 | 39,20 | 39,20 | 38,80 | 38,80 | 0,00% | 257,00 |
| 26.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 130,00 |
| 25.03.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -1,02% | 194,00 |
| 24.03.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 1,55% | 155,00 |
| 21.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 1,00 |
| 20.03.2025 | 38,60 | 39,30 | 38,30 | 38,50 | 0,00% | - |
| 19.03.2025 | 38,40 | 39,10 | 38,40 | 38,50 | -1,28% | - |
| 18.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | 28,00 |
| 17.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | 35,00 |
| 14.03.2025 | 37,10 | 38,30 | 36,90 | 38,10 | 1,87% | - |
| 13.03.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -0,53% | 322,00 |
| 12.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 235,00 |
| 11.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,79% | 20,00 |
| 10.03.2025 | 39,50 | 40,10 | 37,90 | 38,10 | -4,03% | - |
| 07.03.2025 | 39,70 | 40,00 | 38,90 | 39,70 | 1,28% | - |
| 06.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 82,00 |
| 05.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 10,00 |
| 04.03.2025 | 40,20 | 40,20 | 39,80 | 39,80 | -4,78% | 115,00 |
| 03.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 30,00 |
| 28.02.2025 | 42,00 | 42,20 | 41,40 | 41,60 | -1,89% | 353,00 |
| 27.02.2025 | 42,70 | 43,20 | 42,00 | 42,40 | -2,75% | - |
| 26.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | 100,00 |
| 25.02.2025 | 44,60 | 44,60 | 43,30 | 43,50 | -0,68% | - |
| 24.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | 40,00 |
| 21.02.2025 | 44,40 | 44,50 | 43,50 | 43,50 | -1,81% | - |
| 20.02.2025 | 45,40 | 45,50 | 44,10 | 44,30 | -2,64% | - |
| 19.02.2025 | 45,60 | 45,80 | 45,00 | 45,50 | 1,56% | - |
| 18.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | 160,00 |
| 17.02.2025 | 45,10 | 45,20 | 45,00 | 45,20 | 0,22% | - |
| 14.02.2025 | 44,70 | 45,20 | 44,30 | 45,10 | 1,12% | - |
| 13.02.2025 | 44,20 | 44,80 | 44,00 | 44,60 | 0,45% | - |
| 12.02.2025 | 45,00 | 45,00 | 44,20 | 44,40 | -1,33% | - |
| 11.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | 22,00 |
| 10.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 10,00 |
| 07.02.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -2,22% | 185,00 |
| 06.02.2025 | 45,30 | 45,60 | 44,70 | 45,00 | 0,00% | - |
| 05.02.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 0,22% | 37,00 |
| 04.02.2025 | 44,40 | 45,00 | 44,20 | 44,90 | 1,58% | - |
| 03.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 30,00 |
| 31.01.2025 | 44,30 | 44,90 | 44,10 | 44,80 | 2,28% | - |
| 30.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | 140,00 |
| 29.01.2025 | 44,60 | 44,80 | 43,60 | 43,70 | -2,02% | - |
| 28.01.2025 | 45,10 | 45,70 | 44,60 | 44,60 | -0,67% | - |
| 27.01.2025 | 43,70 | 45,20 | 42,90 | 44,90 | 2,51% | - |
| 24.01.2025 | 44,30 | 44,50 | 43,60 | 43,80 | -0,90% | - |
| 23.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,12% | 20,00 |
| 22.01.2025 | 44,40 | 44,80 | 44,00 | 44,70 | 1,59% | - |
| 21.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 65,00 |
| 20.01.2025 | 44,10 | 44,10 | 43,70 | 43,80 | 0,00% | - |
| 17.01.2025 | 44,60 | 44,60 | 43,80 | 43,80 | -1,79% | 67,00 |
| 16.01.2025 | 45,20 | 45,70 | 44,50 | 44,60 | -0,89% | - |
| 15.01.2025 | 45,20 | 45,80 | 44,90 | 45,00 | 1,35% | - |
| 14.01.2025 | 44,60 | 44,60 | 44,20 | 44,40 | -0,22% | 418,00 |
| 13.01.2025 | 44,80 | 45,00 | 44,00 | 44,50 | -1,11% | - |
| 10.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | 456,00 |
| 09.01.2025 | 45,30 | 45,40 | 45,20 | 45,30 | 0,67% | - |
| 08.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | 100,00 |
| 07.01.2025 | 45,60 | 46,20 | 45,60 | 46,00 | 0,88% | 650,00 |
| 06.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | 10,00 |
| 03.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | 70,00 |
| 02.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | 55,00 |
| 30.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | 30,00 |