31,725€
-0,05%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 31,16 | 31,97 | 30,71 | 31,72 | 1,57% | - |
| 20.08.2026 | 30,76 | 31,23 | 30,15 | 31,23 | 1,56% | - |
| 19.08.2026 | 29,87 | 31,17 | 29,31 | 30,75 | 4,17% | - |
| 18.08.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -4,12% | 31,00 |
| 17.08.2026 | 30,79 | 30,79 | 30,79 | 30,79 | -1,63% | 125,00 |
| 14.08.2026 | 31,29 | 31,30 | 31,29 | 31,30 | 4,06% | 600,00 |
| 13.08.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -4,20% | 125,00 |
| 12.08.2026 | 31,41 | 31,41 | 31,40 | 31,40 | 4,42% | 500,00 |
| 11.08.2026 | 30,07 | 30,07 | 30,07 | 30,07 | -2,84% | 20,00 |
| 10.08.2026 | 30,96 | 30,96 | 30,95 | 30,95 | 0,88% | 280,00 |
| 07.08.2026 | 30,70 | 30,70 | 30,68 | 30,68 | -0,36% | 1.000,00 |
| 06.08.2026 | 31,28 | 31,41 | 29,45 | 30,79 | -1,23% | - |
| 05.08.2026 | 31,39 | 31,88 | 30,51 | 31,18 | 0,27% | - |
| 04.08.2026 | 30,75 | 31,09 | 30,75 | 31,09 | -0,83% | 197,00 |
| 03.08.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 3,26% | 1,00 |
| 31.07.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -0,70% | 50,00 |
| 30.07.2026 | 32,28 | 32,41 | 30,21 | 30,58 | -5,25% | - |
| 29.07.2026 | 31,42 | 32,62 | 31,18 | 32,27 | 4,94% | - |
| 28.07.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 3,52% | 400,00 |
| 27.07.2026 | 27,76 | 29,89 | 27,54 | 29,71 | 7,59% | - |
| 24.07.2026 | 26,47 | 27,70 | 26,40 | 27,61 | 4,78% | - |
| 23.07.2026 | 26,41 | 26,62 | 26,20 | 26,35 | -0,72% | 328,00 |
| 22.07.2026 | 26,95 | 26,95 | 26,54 | 26,54 | -3,91% | 45,00 |
| 21.07.2026 | 28,02 | 28,02 | 27,62 | 27,62 | -2,54% | 378,00 |
| 20.07.2026 | 28,24 | 28,84 | 27,70 | 28,34 | -0,63% | - |
| 17.07.2026 | 28,74 | 29,21 | 28,25 | 28,52 | -1,33% | - |
| 16.07.2026 | 27,51 | 29,14 | 27,37 | 28,91 | 4,99% | - |
| 15.07.2026 | 27,26 | 28,62 | 27,20 | 27,53 | -1,68% | - |
| 14.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,43% | 14,00 |
| 13.07.2026 | 27,50 | 28,12 | 27,50 | 28,12 | 2,22% | 120,00 |
| 10.07.2026 | 27,63 | 28,36 | 27,30 | 27,51 | -0,72% | - |
| 09.07.2026 | 27,77 | 27,78 | 26,75 | 27,71 | -0,18% | - |
| 08.07.2026 | 28,35 | 28,35 | 27,62 | 27,76 | -2,22% | - |
| 07.07.2026 | 28,51 | 29,44 | 28,39 | 28,39 | -0,25% | - |
| 06.07.2026 | 28,24 | 28,69 | 27,51 | 28,46 | -0,52% | - |
| 03.07.2026 | 28,61 | 28,61 | 28,61 | 28,61 | 5,81% | 49,00 |
| 02.07.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -2,84% | 30,00 |
| 01.07.2026 | 27,83 | 27,83 | 27,83 | 27,83 | 6,69% | 19,00 |
| 30.06.2026 | 26,11 | 26,28 | 25,66 | 26,09 | -2,56% | - |
| 29.06.2026 | 26,77 | 26,77 | 26,77 | 26,77 | 2,59% | 402,00 |
| 26.06.2026 | 25,18 | 26,44 | 25,01 | 26,10 | 3,47% | - |
| 25.06.2026 | 25,22 | 25,68 | 24,73 | 25,22 | -0,67% | - |
| 24.06.2026 | 25,39 | 25,39 | 25,39 | 25,39 | -0,04% | 243,00 |
| 23.06.2026 | 25,54 | 25,54 | 25,40 | 25,40 | 0,79% | 140,00 |
| 22.06.2026 | 26,32 | 26,38 | 24,91 | 25,20 | -3,41% | 2.188,00 |
| 19.06.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 1,87% | 340,00 |
| 18.06.2026 | 25,44 | 25,61 | 25,44 | 25,61 | 0,04% | 101,00 |
| 17.06.2026 | 25,87 | 26,10 | 25,60 | 25,60 | -2,66% | 510,00 |
| 16.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -2,81% | 2,00 |
| 15.06.2026 | 27,05 | 27,06 | 27,05 | 27,06 | 1,71% | 5,00 |
| 12.06.2026 | 26,46 | 26,86 | 25,46 | 26,61 | -0,80% | - |
| 11.06.2026 | 27,93 | 28,77 | 26,82 | 26,82 | -7,02% | 137,00 |
| 10.06.2026 | 28,65 | 28,87 | 27,98 | 28,85 | 1,05% | - |
| 09.06.2026 | 28,64 | 28,83 | 27,87 | 28,55 | -1,21% | - |
| 08.06.2026 | 28,46 | 29,04 | 27,98 | 28,90 | 1,73% | - |
| 05.06.2026 | 28,46 | 28,91 | 27,89 | 28,41 | -0,96% | - |
| 04.06.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -3,14% | 211,00 |
| 03.06.2026 | 29,61 | 29,61 | 29,61 | 29,61 | 0,00% | 35,00 |
| 02.06.2026 | 30,51 | 30,51 | 29,61 | 29,61 | -2,92% | 4,00 |
| 01.06.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 12,84% | 25,00 |
| 29.05.2026 | 27,03 | 27,03 | 27,03 | 27,03 | -2,07% | 30,00 |
| 28.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,52% | 100,00 |
| 27.05.2026 | 28,18 | 28,39 | 27,65 | 27,75 | -1,79% | - |
| 26.05.2026 | 28,69 | 28,71 | 27,95 | 28,25 | -0,25% | - |
| 25.05.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -0,21% | 5,00 |
| 22.05.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -1,01% | 300,00 |
| 21.05.2026 | 28,68 | 28,80 | 27,89 | 28,67 | 1,04% | - |
| 20.05.2026 | 28,48 | 28,79 | 27,49 | 28,38 | -0,16% | - |
| 19.05.2026 | 28,55 | 29,40 | 28,38 | 28,42 | -0,70% | - |
| 18.05.2026 | 27,38 | 28,71 | 27,34 | 28,62 | 1,96% | - |
| 15.05.2026 | 27,53 | 28,07 | 27,50 | 28,07 | 3,07% | 825,00 |
| 14.05.2026 | 26,77 | 27,52 | 26,40 | 27,24 | 2,12% | - |
| 13.05.2026 | 27,50 | 27,50 | 26,67 | 26,67 | -4,60% | 13,00 |
| 12.05.2026 | 27,73 | 28,31 | 27,52 | 27,96 | 1,47% | - |
| 11.05.2026 | 28,27 | 28,27 | 27,30 | 27,55 | -0,51% | 457,00 |
| 08.05.2026 | 29,11 | 29,43 | 27,66 | 27,69 | -4,15% | - |
| 07.05.2026 | 27,35 | 29,42 | 25,62 | 28,89 | 2,45% | - |
| 06.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,63% | 341,00 |
| 05.05.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -1,94% | 1,00 |
| 04.05.2026 | 29,18 | 29,18 | 28,94 | 28,94 | 5,27% | 301,00 |
| 30.04.2026 | 27,21 | 27,49 | 27,21 | 27,49 | -0,88% | 450,00 |
| 29.04.2026 | 27,69 | 27,82 | 27,39 | 27,74 | -0,34% | - |
| 28.04.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -2,49% | 200,00 |
| 27.04.2026 | 28,54 | 28,54 | 28,54 | 28,54 | 2,55% | 124,00 |
| 24.04.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -3,60% | 40,00 |
| 23.04.2026 | 30,40 | 30,40 | 28,87 | 28,87 | -3,61% | 181,00 |
| 22.04.2026 | 29,92 | 30,24 | 29,58 | 29,95 | 0,39% | - |
| 21.04.2026 | 29,96 | 30,69 | 29,73 | 29,84 | 0,15% | - |
| 20.04.2026 | 29,79 | 29,79 | 29,79 | 29,79 | -0,17% | 4,00 |
| 17.04.2026 | 29,90 | 29,90 | 29,34 | 29,84 | 2,37% | 71,00 |
| 16.04.2026 | 29,59 | 29,59 | 29,15 | 29,15 | -0,02% | 74,00 |
| 15.04.2026 | 28,17 | 29,24 | 28,09 | 29,16 | 6,33% | - |
| 14.04.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -1,58% | 5,00 |
| 13.04.2026 | 27,59 | 27,86 | 27,59 | 27,86 | 5,33% | 51,00 |
| 10.04.2026 | 27,63 | 27,64 | 26,41 | 26,45 | -7,49% | 689,00 |
| 09.04.2026 | 30,01 | 30,03 | 28,49 | 28,59 | -4,91% | - |
| 08.04.2026 | 30,09 | 30,37 | 29,76 | 30,07 | 0,48% | - |
| 07.04.2026 | 30,44 | 30,50 | 29,75 | 29,92 | 1,08% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 11,00 |
| 01.04.2026 | 30,50 | 30,50 | 29,30 | 29,50 | -1,67% | - |