27,285€
-1,43%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -4,80% | - |
| 13.05.2026 | 27,68 | 27,68 | 27,68 | 27,68 | 1,28% | - |
| 12.05.2026 | 27,33 | 27,33 | 27,33 | 27,33 | -0,29% | - |
| 11.05.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -4,56% | - |
| 08.05.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 6,61% | - |
| 07.05.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -1,75% | - |
| 06.05.2026 | 27,91 | 27,91 | 27,42 | 27,42 | -3,45% | - |
| 05.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,14% | - |
| 04.05.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 2,83% | - |
| 30.04.2026 | 27,58 | 27,58 | 27,58 | 27,58 | -1,57% | - |
| 29.04.2026 | 27,28 | 28,02 | 27,28 | 28,02 | 1,01% | 125,00 |
| 28.04.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -1,14% | - |
| 27.04.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 1,96% | - |
| 24.04.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -6,74% | - |
| 23.04.2026 | 29,51 | 29,51 | 29,51 | 29,51 | -0,07% | - |
| 22.04.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 0,00% | - |
| 21.04.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 1,03% | - |
| 20.04.2026 | 29,23 | 29,23 | 29,23 | 29,23 | 0,48% | - |
| 17.04.2026 | 29,07 | 29,09 | 29,07 | 29,09 | 2,57% | 100,00 |
| 16.04.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -2,21% | - |
| 15.04.2026 | 28,00 | 29,00 | 28,00 | 29,00 | 5,57% | 250,00 |
| 14.04.2026 | 27,47 | 27,47 | 27,47 | 27,47 | 4,81% | - |
| 13.04.2026 | 26,21 | 26,21 | 26,21 | 26,21 | -7,29% | - |
| 10.04.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -4,49% | - |
| 09.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,27% | - |
| 08.04.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -1,13% | - |
| 07.04.2026 | 30,02 | 30,02 | 30,02 | 30,02 | 4,24% | - |
| 02.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 01.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 31.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 30.03.2026 | 29,80 | 30,40 | 29,80 | 30,40 | -1,94% | - |
| 27.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 26.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -6,29% | - |
| 25.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 24.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 23.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 20.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 19.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 18.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 17.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 16.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 13.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 12.03.2026 | 32,80 | 34,00 | 32,80 | 34,00 | 2,41% | - |
| 11.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 10.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 09.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 06.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 05.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 04.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 03.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 5,26% | - |
| 02.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 27.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 8,45% | - |
| 26.02.2026 | 27,00 | 28,40 | 27,00 | 28,40 | 5,19% | 29,00 |
| 25.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 24.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 23.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 20.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 18.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 17.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 16.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 11.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 10.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 09.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 06.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 05.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 04.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -7,04% | - |
| 03.02.2026 | 29,00 | 29,00 | 28,40 | 28,40 | -2,07% | 300,00 |
| 02.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 30.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | - |
| 29.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 27.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 26.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 23.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 22.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 21.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 20.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 19.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 16.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 14.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 13.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 12.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 09.01.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 3,59% | 200,00 |
| 08.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 07.01.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 2,41% | 20,00 |
| 06.01.2026 | 32,00 | 33,20 | 32,00 | 33,20 | 3,11% | 300,00 |
| 05.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 02.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 30.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 29.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 23.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 22.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 19.12.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 2,98% | 100,00 |
| 18.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 17.12.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 4,17% | 200,00 |
| 16.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |