27,195€
1,97%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 28,90 | 28,90 | 28,70 | 28,80 | -0,35% | - |
| 13.02.2026 | 28,70 | 29,40 | 28,60 | 28,90 | -0,34% | - |
| 12.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 35,00 |
| 11.02.2026 | 28,90 | 29,10 | 28,30 | 28,50 | -1,72% | - |
| 10.02.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 1,40% | 722,00 |
| 09.02.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 5,93% | 225,00 |
| 06.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 60,00 |
| 05.02.2026 | 27,70 | 28,30 | 26,90 | 27,10 | -1,81% | - |
| 04.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 78,00 |
| 03.02.2026 | 29,00 | 29,20 | 28,10 | 28,20 | -6,00% | - |
| 02.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 610,00 |
| 30.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 300,00 |
| 29.01.2026 | 30,00 | 30,00 | 29,40 | 29,40 | -7,26% | 269,00 |
| 28.01.2026 | 31,00 | 31,70 | 30,90 | 31,70 | 2,59% | - |
| 27.01.2026 | 32,40 | 32,60 | 30,70 | 30,90 | -5,21% | - |
| 26.01.2026 | 32,40 | 33,20 | 32,40 | 32,60 | -1,21% | 320,00 |
| 23.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 9,00 |
| 22.01.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | 483,00 |
| 21.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 10,00 |
| 20.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 28,00 |
| 19.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | - |
| 16.01.2026 | 33,80 | 34,10 | 33,60 | 33,70 | 0,00% | - |
| 15.01.2026 | 33,80 | 34,20 | 33,30 | 33,70 | -1,46% | - |
| 14.01.2026 | 33,40 | 34,20 | 33,40 | 34,20 | 1,18% | 35,00 |
| 13.01.2026 | 34,00 | 34,20 | 33,60 | 33,80 | -2,59% | 1.256,00 |
| 12.01.2026 | 34,20 | 34,90 | 33,80 | 34,70 | -0,29% | - |
| 09.01.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 2,96% | 320,00 |
| 08.01.2026 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | 650,00 |
| 07.01.2026 | 33,40 | 33,80 | 33,00 | 33,80 | 3,05% | 713,00 |
| 06.01.2026 | 32,80 | 32,80 | 32,20 | 32,80 | 0,00% | 108,00 |
| 05.01.2026 | 33,20 | 33,20 | 32,80 | 32,80 | 0,61% | 300,00 |
| 02.01.2026 | 33,00 | 33,00 | 32,20 | 32,60 | -2,98% | 304,00 |
| 30.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 6,00 |
| 29.12.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 0,00% | 559,00 |
| 23.12.2025 | 33,80 | 33,80 | 33,20 | 33,40 | -2,34% | 345,00 |
| 22.12.2025 | 33,60 | 34,20 | 33,60 | 34,20 | -0,29% | 65,00 |
| 19.12.2025 | 34,00 | 34,30 | 33,90 | 34,30 | -0,29% | - |
| 18.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 7,00 |
| 17.12.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -1,16% | 206,00 |
| 16.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 13,00 |