45,500€
3,41%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 14.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 13.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 12.08.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 0,00% | - |
| 11.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 08.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 07.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -4,08% | - |
| 06.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 05.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 04.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 01.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 31.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 30.07.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -1,96% | - |
| 29.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 28.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 25.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 24.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 23.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 22.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 21.07.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 2,04% | 18,00 |
| 18.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 17.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 16.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 15.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,68% | - |
| 14.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 11.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 10.07.2025 | 47,20 | 48,80 | 47,20 | 48,80 | 3,39% | 270,00 |
| 09.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 08.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 07.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 04.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 03.07.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 3,98% | 250,00 |
| 02.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 01.07.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -2,17% | 150,00 |
| 30.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | 4,00 |
| 27.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 26.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 24.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 23.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 20.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 19.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 18.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 17.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 16.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 13.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 12.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 11.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 10.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -4,17% | - |
| 09.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 06.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 05.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 04.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 03.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 02.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 30.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 29.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 28.05.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 1,92% | - |
| 27.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 26.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 23.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 22.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 21.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 20.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 19.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 16.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 15.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 14.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 13.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 12.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 09.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 08.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 6,25% | - |
| 07.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 06.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 05.05.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 3,74% | - |
| 02.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 30.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 29.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 28.04.2025 | 37,80 | 38,00 | 37,80 | 38,00 | -0,52% | 20,00 |
| 25.04.2025 | 38,40 | 38,40 | 38,20 | 38,20 | 1,06% | - |
| 24.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 23.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 4,95% | - |
| 22.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 17.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 3,80% | - |
| 16.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 15.04.2025 | 37,40 | 37,80 | 37,40 | 37,60 | 2,73% | - |
| 14.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 11.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 10.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 11,76% | - |
| 09.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -5,03% | - |
| 08.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 07.04.2025 | 33,20 | 34,60 | 33,20 | 34,60 | -2,81% | - |
| 04.04.2025 | 35,80 | 36,00 | 35,60 | 35,60 | -1,66% | - |
| 03.04.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -2,16% | - |
| 02.04.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 2,78% | - |
| 01.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 31.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 28.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |
| 27.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 26.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |