49,600€
-0,40%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 49,50 | 49,90 | 48,90 | 49,50 | -0,60% | 248,00 |
| 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% | - |
| 06.06.2025 | 43,20 | 43,80 | 42,70 | 43,60 | 1,40% | - |
| 05.06.2025 | 42,60 | 43,70 | 42,20 | 43,00 | 1,42% | - |
| 04.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,19% | 2,00 |
| 03.06.2025 | 41,50 | 42,30 | 41,30 | 41,90 | 0,96% | - |
| 02.06.2025 | 41,70 | 41,80 | 41,20 | 41,50 | -1,43% | - |
| 30.05.2025 | 42,40 | 42,50 | 41,90 | 42,10 | -0,47% | - |
| 29.05.2025 | 43,10 | 43,10 | 42,00 | 42,30 | -0,24% | - |
| 28.05.2025 | 42,70 | 42,80 | 42,30 | 42,40 | 0,00% | - |
| 27.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 20,00 |
| 26.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 25,00 |
| 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% | - |