40,500€
-2,64%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 05.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 04.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 03.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 31.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 30.10.2025 | 43,00 | 43,60 | 43,00 | 43,60 | -0,91% | - |
| 29.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 28.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 27.10.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 0,91% | - |
| 24.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 23.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 22.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 21.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 20.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 17.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 16.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 15.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 14.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 13.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 10.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 09.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |
| 08.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -8,20% | - |
| 07.10.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 4,72% | 3,00 |
| 06.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 03.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 02.10.2025 | 46,60 | 47,00 | 46,60 | 47,00 | 8,80% | - |
| 01.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 30.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 29.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 26.09.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 1,83% | - |
| 25.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 24.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 23.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 22.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 19.09.2025 | 44,60 | 44,80 | 44,60 | 44,80 | 0,90% | 270,00 |
| 18.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 17.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 16.09.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -1,34% | - |
| 15.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 12.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 10.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 08.09.2025 | 46,00 | 46,00 | 45,60 | 45,60 | 0,00% | - |
| 05.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 04.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 03.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 02.09.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 0,43% | - |
| 01.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 29.08.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 0,00% | - |
| 28.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 27.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 26.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 25.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 22.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 21.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 20.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 19.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 18.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 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% | - |