36,500€
-3,95%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 50,00 |
| 23.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 1,00 |
| 20.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 67,00 |
| 19.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 5,00 |
| 18.12.2024 | 46,30 | 46,60 | 45,40 | 45,60 | -0,44% | - |
| 17.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,22% | 80,00 |
| 16.12.2024 | 44,80 | 46,30 | 44,80 | 45,70 | -0,22% | - |
| 13.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 25,00 |
| 12.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | 250,00 |
| 11.12.2024 | 45,40 | 45,40 | 44,80 | 44,80 | -0,44% | 90,00 |
| 10.12.2024 | 46,10 | 46,30 | 44,70 | 45,00 | -3,85% | - |
| 09.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,64% | 200,00 |
| 06.12.2024 | 46,80 | 47,50 | 46,70 | 47,10 | 0,64% | - |
| 05.12.2024 | 48,10 | 48,10 | 46,80 | 46,80 | -2,70% | - |
| 04.12.2024 | 47,10 | 48,40 | 47,10 | 48,10 | 1,91% | - |
| 03.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | 110,00 |
| 02.12.2024 | 47,00 | 47,80 | 47,00 | 47,50 | 1,28% | - |
| 29.11.2024 | 46,60 | 47,00 | 46,50 | 46,90 | 0,21% | - |
| 28.11.2024 | 46,70 | 46,80 | 46,60 | 46,80 | 0,86% | - |
| 27.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 99,00 |
| 26.11.2024 | 47,40 | 47,60 | 46,90 | 47,00 | -0,42% | - |
| 25.11.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 1,29% | 120,00 |
| 22.11.2024 | 45,70 | 46,60 | 45,60 | 46,60 | 2,19% | - |
| 21.11.2024 | 44,30 | 45,70 | 44,10 | 45,60 | 2,93% | - |
| 20.11.2024 | 44,30 | 44,70 | 44,20 | 44,30 | 0,45% | - |
| 19.11.2024 | 44,40 | 44,60 | 43,90 | 44,10 | -0,23% | - |
| 18.11.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | 400,00 |
| 15.11.2024 | 45,20 | 45,20 | 44,00 | 44,00 | -3,72% | 1.163,00 |
| 14.11.2024 | 45,80 | 46,30 | 45,20 | 45,70 | -0,44% | - |
| 13.11.2024 | 46,40 | 46,80 | 45,80 | 45,90 | -1,50% | - |
| 12.11.2024 | 45,80 | 46,70 | 45,70 | 46,60 | 2,19% | - |
| 11.11.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,66% | 271,00 |
| 08.11.2024 | 47,40 | 47,60 | 45,20 | 45,30 | -5,63% | - |