27,600€
-0,58%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,77 | 27,78 | 26,75 | 27,61 | -0,56% | - |
| 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% | - |
| 31.03.2026 | 30,80 | 30,80 | 30,00 | 30,00 | -1,64% | 56,00 |
| 30.03.2026 | 30,40 | 30,90 | 30,30 | 30,50 | 0,66% | - |
| 27.03.2026 | 31,30 | 31,50 | 30,10 | 30,30 | -3,19% | - |
| 26.03.2026 | 30,10 | 31,50 | 30,10 | 31,30 | 3,30% | - |
| 25.03.2026 | 32,20 | 32,80 | 30,30 | 30,30 | -4,11% | - |
| 24.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,53% | 62,00 |
| 23.03.2026 | 32,50 | 33,50 | 32,50 | 33,10 | 2,80% | - |
| 20.03.2026 | 32,60 | 32,80 | 32,20 | 32,20 | -0,31% | - |
| 19.03.2026 | 32,30 | 32,50 | 32,30 | 32,30 | -0,62% | - |
| 18.03.2026 | 32,90 | 33,10 | 32,30 | 32,50 | -1,22% | - |
| 17.03.2026 | 33,00 | 33,70 | 32,70 | 32,90 | -1,50% | - |
| 16.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | 599,00 |
| 13.03.2026 | 33,30 | 33,70 | 33,30 | 33,70 | -0,30% | - |
| 12.03.2026 | 33,40 | 34,20 | 33,40 | 33,80 | 1,20% | 104,00 |
| 11.03.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -0,30% | 41,00 |
| 10.03.2026 | 34,80 | 34,80 | 33,10 | 33,50 | -2,05% | - |
| 09.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 291,00 |
| 06.03.2026 | 35,00 | 35,00 | 34,20 | 34,20 | 0,59% | 1.350,00 |
| 05.03.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 0,59% | 408,00 |
| 04.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 113,00 |
| 03.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 68,00 |
| 02.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 7,95% | 50,00 |
| 27.02.2026 | 31,60 | 31,60 | 30,20 | 30,20 | -1,31% | 93,00 |
| 26.02.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 10,07% | 40,00 |
| 25.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 200,00 |
| 24.02.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 0,36% | 199,00 |
| 23.02.2026 | 28,50 | 28,70 | 27,50 | 27,70 | -3,48% | - |
| 20.02.2026 | 29,10 | 29,50 | 28,70 | 28,70 | -1,37% | - |
| 19.02.2026 | 29,00 | 29,30 | 28,70 | 29,10 | 1,75% | - |
| 18.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 102,00 |
| 17.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 11,00 |