41,700€
1,21%
Echtzeit-Aktienkurs Bentley Systems Inc.
Bid:
Ask:
Aktienkurse zur Bentley Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |