39,970€
-0,20%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 40,11 | 40,57 | 39,71 | 39,97 | -0,20% | - |
| 11.11.2026 | 40,64 | 40,92 | 39,95 | 40,05 | -2,70% | - |
| 10.11.2026 | 41,16 | 41,16 | 41,16 | 41,16 | 1,76% | 50,00 |
| 09.11.2026 | 40,24 | 40,88 | 39,42 | 40,45 | 1,12% | - |
| 06.11.2026 | 39,31 | 40,56 | 38,44 | 40,00 | -4,17% | 84,00 |
| 05.11.2026 | 39,65 | 42,27 | 39,32 | 41,74 | 8,84% | 513,00 |
| 04.11.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 3,45% | 100,00 |
| 03.11.2026 | 38,26 | 38,26 | 37,07 | 37,07 | -0,11% | 8,00 |
| 02.11.2026 | 37,11 | 37,11 | 37,11 | 37,11 | 2,66% | 110,00 |
| 30.10.2026 | 36,29 | 36,29 | 36,15 | 36,15 | 2,23% | 570,00 |
| 29.10.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 0,06% | 200,00 |
| 28.10.2026 | 35,13 | 35,59 | 34,54 | 35,34 | -0,45% | - |
| 27.10.2026 | 36,10 | 36,19 | 35,50 | 35,50 | -0,59% | 106,00 |
| 26.10.2026 | 34,99 | 35,71 | 34,99 | 35,71 | 1,91% | 236,00 |
| 23.10.2026 | 35,50 | 35,50 | 35,00 | 35,04 | -0,96% | 1.505,00 |
| 22.10.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 2,40% | 35,00 |
| 21.10.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 4,70% | 290,00 |
| 20.10.2026 | 32,99 | 33,00 | 32,99 | 33,00 | 2,74% | 20,00 |
| 19.10.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 2,29% | 100,00 |
| 16.10.2026 | 32,32 | 32,77 | 31,25 | 31,40 | -2,97% | - |
| 15.10.2026 | 31,29 | 32,53 | 31,29 | 32,36 | 3,14% | - |
| 14.10.2026 | 31,34 | 31,85 | 31,13 | 31,38 | -0,37% | - |
| 13.10.2026 | 31,49 | 31,49 | 31,49 | 31,49 | -0,19% | 75,00 |
| 12.10.2026 | 31,78 | 31,78 | 31,55 | 31,55 | 1,01% | 140,00 |
| 09.10.2026 | 31,03 | 31,56 | 30,73 | 31,24 | 1,35% | - |
| 08.10.2026 | 30,82 | 30,82 | 30,82 | 30,82 | -1,72% | 54,00 |
| 07.10.2026 | 31,98 | 32,13 | 31,04 | 31,36 | -1,85% | - |
| 06.10.2026 | 31,04 | 32,23 | 30,75 | 31,95 | 2,14% | - |
| 05.10.2026 | 28,35 | 31,41 | 28,35 | 31,28 | 7,79% | 477,00 |
| 02.10.2026 | 28,72 | 29,02 | 28,72 | 29,02 | 0,59% | 7,00 |
| 01.10.2026 | 28,54 | 28,85 | 28,54 | 28,85 | 6,38% | 51,00 |
| 30.09.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -3,76% | 40,00 |
| 29.09.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 4,41% | 5,00 |
| 28.09.2026 | 27,90 | 27,90 | 26,99 | 26,99 | -2,39% | 85,00 |
| 25.09.2026 | 27,67 | 27,67 | 27,65 | 27,65 | -1,37% | 51,00 |
| 24.09.2026 | 28,69 | 29,06 | 27,90 | 28,04 | -2,93% | - |
| 23.09.2026 | 28,49 | 28,88 | 28,49 | 28,88 | 3,12% | 11,00 |
| 22.09.2026 | 27,80 | 28,33 | 27,45 | 28,01 | 0,34% | - |
| 21.09.2026 | 28,50 | 28,80 | 27,83 | 27,91 | -1,88% | - |
| 18.09.2026 | 27,41 | 28,54 | 27,16 | 28,45 | 5,06% | - |
| 17.09.2026 | 27,30 | 27,33 | 26,84 | 27,08 | 1,03% | - |
| 16.09.2026 | 27,08 | 27,08 | 26,80 | 26,80 | -2,58% | 174,00 |
| 15.09.2026 | 27,41 | 27,79 | 27,07 | 27,51 | 0,66% | - |
| 14.09.2026 | 26,79 | 28,00 | 26,77 | 27,33 | 1,62% | - |
| 11.09.2026 | 26,80 | 27,04 | 26,37 | 26,90 | -0,39% | - |
| 10.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,00% | 55,00 |
| 09.09.2026 | 28,22 | 28,39 | 27,18 | 27,55 | -2,24% | - |
| 08.09.2026 | 28,76 | 29,29 | 27,96 | 28,18 | -3,89% | - |
| 07.09.2026 | 29,34 | 29,34 | 29,32 | 29,32 | -0,74% | 13,00 |
| 04.09.2026 | 30,00 | 30,00 | 29,54 | 29,54 | -3,39% | 324,00 |
| 03.09.2026 | 30,40 | 31,38 | 30,35 | 30,58 | 1,31% | - |
| 02.09.2026 | 30,18 | 30,18 | 30,18 | 30,18 | -6,19% | 360,00 |
| 01.09.2026 | 32,17 | 32,17 | 32,17 | 32,17 | -1,65% | 1,00 |
| 31.08.2026 | 32,71 | 32,71 | 32,71 | 32,71 | -0,27% | 9,00 |
| 28.08.2026 | 31,97 | 32,80 | 31,97 | 32,80 | 1,71% | 34,00 |
| 27.08.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 1,59% | 155,00 |
| 26.08.2026 | 31,62 | 31,99 | 31,07 | 31,75 | -1,26% | - |
| 25.08.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,40% | 290,00 |
| 24.08.2026 | 31,73 | 32,55 | 31,59 | 32,28 | 1,77% | - |
| 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% | - |