39,975€
0,29%
Echtzeit-Aktienkurs Bentley Systems
Bid:
Ask:
Aktienkurse zur Bentley Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,71 | 39,75 | 39,71 | 39,75 | -0,28% | - |
| 11.11.2026 | 40,25 | 40,39 | 39,86 | 39,86 | -0,92% | - |
| 10.11.2026 | 40,21 | 40,23 | 39,65 | 40,23 | -0,84% | - |
| 09.11.2026 | 39,80 | 40,57 | 39,80 | 40,57 | 2,37% | 100,00 |
| 06.11.2026 | 39,52 | 39,63 | 38,47 | 39,63 | -1,39% | - |
| 05.11.2026 | 38,49 | 42,27 | 38,49 | 40,19 | 4,88% | - |
| 04.11.2026 | 37,15 | 38,51 | 37,15 | 38,32 | 1,38% | - |
| 03.11.2026 | 37,23 | 37,80 | 37,23 | 37,80 | -1,54% | - |
| 02.11.2026 | 36,28 | 38,39 | 36,28 | 38,39 | 9,31% | - |
| 30.10.2026 | 35,12 | 35,12 | 35,12 | 35,12 | 0,09% | - |
| 29.10.2026 | 35,07 | 35,09 | 34,45 | 35,09 | 1,07% | - |
| 28.10.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -0,63% | - |
| 27.10.2026 | 35,35 | 35,35 | 34,94 | 34,94 | -1,33% | - |
| 26.10.2026 | 35,11 | 35,41 | 35,11 | 35,41 | 2,19% | - |
| 23.10.2026 | 34,65 | 34,65 | 34,65 | 34,65 | 3,19% | - |
| 22.10.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -1,41% | - |
| 21.10.2026 | 33,59 | 34,06 | 33,59 | 34,06 | 0,98% | - |
| 20.10.2026 | 32,22 | 33,73 | 32,22 | 33,73 | 4,43% | - |
| 19.10.2026 | 31,26 | 32,30 | 31,26 | 32,30 | 1,16% | - |
| 16.10.2026 | 31,93 | 31,93 | 31,93 | 31,93 | -0,56% | - |
| 15.10.2026 | 30,89 | 32,11 | 30,89 | 32,11 | 3,85% | - |
| 14.10.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -0,87% | - |
| 13.10.2026 | 31,14 | 31,19 | 31,14 | 31,19 | -1,61% | - |
| 12.10.2026 | 30,91 | 31,70 | 30,91 | 31,70 | 3,46% | 50,00 |
| 09.10.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -0,87% | - |
| 08.10.2026 | 30,91 | 30,91 | 30,91 | 30,91 | -0,55% | - |
| 07.10.2026 | 31,58 | 31,58 | 31,08 | 31,08 | -0,77% | - |
| 06.10.2026 | 30,62 | 31,32 | 30,62 | 31,32 | 9,59% | - |
| 05.10.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 0,11% | - |
| 02.10.2026 | 28,78 | 28,78 | 28,55 | 28,55 | -1,69% | - |
| 01.10.2026 | 27,94 | 29,07 | 27,94 | 29,04 | 7,04% | - |
| 30.09.2026 | 27,13 | 27,13 | 27,13 | 27,13 | 0,11% | - |
| 29.09.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,07% | - |
| 28.09.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -1,35% | - |
| 25.09.2026 | 27,68 | 27,68 | 27,49 | 27,49 | -1,04% | - |
| 24.09.2026 | 28,27 | 28,27 | 27,78 | 27,78 | -3,07% | - |
| 23.09.2026 | 27,74 | 28,66 | 27,74 | 28,66 | 3,58% | - |
| 22.09.2026 | 27,40 | 27,67 | 27,40 | 27,67 | -0,32% | - |
| 21.09.2026 | 28,09 | 28,09 | 27,76 | 27,76 | -0,96% | - |
| 18.09.2026 | 27,01 | 28,03 | 27,01 | 28,03 | 4,24% | - |
| 17.09.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -1,36% | - |
| 16.09.2026 | 27,26 | 27,26 | 27,26 | 27,26 | -0,18% | - |
| 15.09.2026 | 27,00 | 27,31 | 27,00 | 27,31 | -1,23% | - |
| 14.09.2026 | 26,38 | 27,65 | 26,38 | 27,65 | 4,73% | - |
| 11.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,98% | - |
| 10.09.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -0,04% | - |
| 09.09.2026 | 27,84 | 27,84 | 27,22 | 27,22 | -2,75% | - |
| 08.09.2026 | 28,36 | 28,36 | 27,99 | 27,99 | -1,82% | - |
| 07.09.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -5,56% | - |
| 04.09.2026 | 30,19 | 30,19 | 30,19 | 30,19 | 0,63% | - |
| 03.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,12% | - |
| 02.09.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -3,10% | - |
| 01.09.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -1,23% | - |
| 31.08.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -0,66% | - |
| 28.08.2026 | 31,91 | 31,91 | 31,91 | 31,91 | 1,85% | - |
| 27.08.2026 | 31,33 | 31,33 | 31,33 | 31,33 | 0,29% | - |
| 26.08.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -2,19% | - |
| 25.08.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 1,98% | - |
| 24.08.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 1,89% | - |
| 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% | - |