31,755€
4,63%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 30,74 | 30,74 | 30,74 | 30,74 | 1,29% | - |
| 20.08.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 3,02% | - |
| 19.08.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -0,34% | - |
| 18.08.2026 | 29,56 | 29,56 | 29,56 | 29,56 | -2,09% | - |
| 17.08.2026 | 30,85 | 30,85 | 30,19 | 30,19 | -3,55% | - |
| 14.08.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 2,22% | - |
| 13.08.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -1,29% | - |
| 12.08.2026 | 31,02 | 31,02 | 31,02 | 31,02 | 2,78% | - |
| 11.08.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 0,37% | - |
| 10.08.2026 | 30,07 | 30,07 | 30,07 | 30,07 | -0,53% | - |
| 07.08.2026 | 30,23 | 30,23 | 30,23 | 30,23 | -2,10% | - |
| 06.08.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -0,35% | - |
| 05.08.2026 | 30,99 | 30,99 | 30,99 | 30,99 | 0,45% | - |
| 04.08.2026 | 30,85 | 30,85 | 30,85 | 30,85 | 1,21% | - |
| 03.08.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 0,46% | - |
| 31.07.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -4,86% | - |
| 30.07.2026 | 31,89 | 31,89 | 31,89 | 31,89 | 2,87% | - |
| 29.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 5,98% | - |
| 28.07.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 6,95% | - |
| 27.07.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 4,87% | - |
| 24.07.2026 | 26,08 | 26,08 | 26,08 | 26,08 | 1,99% | - |
| 23.07.2026 | 25,57 | 25,57 | 25,57 | 25,57 | -5,23% | - |
| 22.07.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -2,35% | - |
| 21.07.2026 | 28,04 | 28,04 | 27,63 | 27,63 | -0,68% | - |
| 20.07.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -1,80% | - |
| 17.07.2026 | 28,33 | 28,33 | 28,33 | 28,33 | 4,50% | - |
| 16.07.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 0,93% | - |
| 15.07.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -2,11% | - |
| 14.07.2026 | 27,44 | 27,44 | 27,44 | 27,44 | 0,66% | - |
| 13.07.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,15% | - |
| 10.07.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -0,51% | - |
| 09.07.2026 | 27,36 | 27,36 | 27,36 | 27,36 | -2,18% | - |
| 08.07.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -0,53% | - |
| 07.07.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 0,97% | - |
| 06.07.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 0,11% | - |
| 03.07.2026 | 27,82 | 27,82 | 27,82 | 27,82 | 2,77% | - |
| 02.07.2026 | 27,07 | 27,07 | 27,07 | 27,07 | 5,25% | - |
| 01.07.2026 | 25,72 | 25,72 | 25,72 | 25,72 | 0,04% | - |
| 30.06.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -1,34% | - |
| 29.06.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 5,25% | - |
| 26.06.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -0,16% | - |
| 25.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,17% | - |
| 24.06.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 2,26% | - |
| 23.06.2026 | 24,79 | 24,79 | 24,79 | 24,79 | -2,78% | - |
| 22.06.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,07% | - |
| 19.06.2026 | 25,23 | 25,23 | 25,23 | 25,23 | 0,16% | - |
| 18.06.2026 | 25,19 | 25,19 | 25,19 | 25,19 | -1,52% | - |
| 17.06.2026 | 25,58 | 25,58 | 25,58 | 25,58 | -1,99% | - |
| 16.06.2026 | 25,96 | 26,10 | 25,96 | 26,10 | -2,17% | 50,00 |
| 15.06.2026 | 26,26 | 26,68 | 26,26 | 26,68 | 2,42% | 135,00 |
| 12.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -6,50% | - |
| 11.06.2026 | 27,80 | 27,86 | 27,80 | 27,86 | -1,31% | 200,00 |
| 10.06.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -0,04% | - |
| 09.06.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 0,71% | - |
| 08.06.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 0,00% | - |
| 05.06.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 1,26% | - |
| 04.06.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -2,50% | - |
| 03.06.2026 | 28,82 | 28,82 | 28,40 | 28,40 | -4,38% | - |
| 02.06.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 7,45% | - |
| 01.06.2026 | 27,64 | 27,64 | 27,64 | 27,64 | 1,32% | - |
| 29.05.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 0,15% | - |
| 28.05.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -1,87% | - |
| 27.05.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -1,84% | - |
| 26.05.2026 | 28,28 | 28,28 | 28,28 | 28,28 | -0,11% | - |
| 25.05.2026 | 28,31 | 28,31 | 28,31 | 28,31 | -0,21% | - |
| 22.05.2026 | 28,37 | 28,37 | 28,37 | 28,37 | 0,39% | - |
| 21.05.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 0,71% | - |
| 20.05.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,32% | - |
| 19.05.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 4,30% | - |
| 18.05.2026 | 26,99 | 26,99 | 26,99 | 26,99 | 0,75% | - |
| 15.05.2026 | 26,79 | 26,79 | 26,79 | 26,79 | 1,67% | - |
| 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% | - |