36,500€
-1,35%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 2,08% | - |
| 24.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 21.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 20.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 19.03.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 18.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 17.03.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 3,80% | - |
| 14.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 13.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 12.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 11.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -4,59% | - |
| 10.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 07.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 06.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 05.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 04.03.2025 | 40,60 | 40,80 | 40,60 | 40,80 | -2,86% | 88,00 |
| 03.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 28.02.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -2,83% | - |
| 27.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 26.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 25.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 24.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 21.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 20.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 19.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 18.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 17.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 14.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 13.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 12.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 11.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 10.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 07.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 06.02.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 05.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 04.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 03.02.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 3,20% | 27,00 |
| 31.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 30.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 29.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 28.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 3,23% | - |
| 27.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 24.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 23.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 22.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 21.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 20.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | - |
| 17.01.2025 | 44,40 | 45,20 | 44,40 | 45,20 | 0,89% | 45,00 |
| 16.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 15.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 14.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 13.01.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -1,78% | - |
| 10.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 09.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 08.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 07.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 06.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 03.01.2025 | 45,00 | 45,60 | 45,00 | 45,60 | 1,79% | 800,00 |
| 02.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 30.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 27.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 23.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 20.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 19.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 18.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 17.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 16.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 13.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,69% | - |
| 12.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 11.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 10.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 09.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 06.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 05.12.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 04.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 03.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 02.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 29.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 28.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 27.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 26.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 25.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 22.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 21.11.2024 | 44,00 | 44,60 | 44,00 | 44,60 | 1,36% | - |
| 20.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 18.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 15.11.2024 | 45,00 | 45,00 | 44,00 | 44,00 | -3,08% | - |
| 14.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 13.11.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 2,20% | - |
| 12.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 11.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,83% | - |
| 08.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |