17,950€
-3,29%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 18,85 | 19,02 | 17,87 | 17,87 | -3,72% | 130,00 |
| 13.11.2025 | 18,91 | 19,00 | 18,56 | 18,56 | -1,38% | 800,00 |
| 12.11.2025 | 18,84 | 18,84 | 18,82 | 18,82 | -2,69% | - |
| 11.11.2025 | 19,79 | 19,87 | 19,32 | 19,34 | -3,49% | - |
| 10.11.2025 | 20,05 | 20,06 | 20,01 | 20,04 | 0,80% | - |
| 07.11.2025 | 20,01 | 20,14 | 19,86 | 19,88 | -0,38% | 238,00 |
| 06.11.2025 | 20,11 | 20,11 | 19,78 | 19,96 | -0,84% | - |
| 05.11.2025 | 20,22 | 20,22 | 20,04 | 20,13 | -0,64% | - |
| 04.11.2025 | 20,02 | 20,30 | 19,97 | 20,26 | -5,35% | 2.283,00 |
| 03.11.2025 | 20,03 | 21,40 | 19,91 | 21,40 | 7,03% | 51,00 |
| 31.10.2025 | 20,04 | 20,04 | 20,00 | 20,00 | -1,26% | - |
| 30.10.2025 | 20,25 | 20,30 | 20,25 | 20,25 | -4,48% | - |
| 29.10.2025 | 20,88 | 21,30 | 20,88 | 21,20 | 0,95% | - |
| 28.10.2025 | 20,73 | 21,78 | 20,68 | 21,00 | 1,45% | 440,00 |
| 27.10.2025 | 20,63 | 21,13 | 20,34 | 20,70 | 2,10% | 692,00 |
| 24.10.2025 | 20,30 | 20,33 | 20,28 | 20,28 | 2,04% | - |
| 23.10.2025 | 19,87 | 19,88 | 19,86 | 19,87 | 0,30% | - |
| 22.10.2025 | 19,83 | 19,84 | 19,81 | 19,81 | 0,66% | - |
| 20.10.2025 | 19,45 | 19,83 | 19,44 | 19,68 | -0,15% | 789,00 |
| 17.10.2025 | 19,49 | 19,93 | 19,45 | 19,71 | 1,81% | - |
| 16.10.2025 | 19,35 | 19,36 | 19,35 | 19,36 | -0,21% | - |
| 15.10.2025 | 19,67 | 19,72 | 19,35 | 19,40 | 0,47% | - |
| 14.10.2025 | 19,10 | 19,45 | 18,94 | 19,31 | 0,42% | - |
| 13.10.2025 | 19,34 | 19,47 | 19,06 | 19,23 | -2,98% | - |
| 10.10.2025 | 19,81 | 19,82 | 19,81 | 19,82 | 0,51% | - |
| 09.10.2025 | 19,47 | 19,93 | 18,92 | 19,72 | 5,34% | 72,00 |
| 08.10.2025 | 18,69 | 18,72 | 18,69 | 18,72 | -0,48% | - |
| 07.10.2025 | 18,90 | 18,91 | 18,77 | 18,81 | 0,37% | - |
| 06.10.2025 | 18,12 | 18,94 | 18,12 | 18,74 | 2,74% | 545,00 |
| 03.10.2025 | 18,34 | 18,46 | 18,21 | 18,24 | -2,51% | - |
| 02.10.2025 | 18,72 | 18,74 | 18,71 | 18,71 | 1,46% | - |
| 01.10.2025 | 18,44 | 18,46 | 18,42 | 18,44 | -0,97% | - |
| 30.09.2025 | 17,92 | 18,65 | 17,84 | 18,62 | 3,27% | 271,00 |
| 29.09.2025 | 17,98 | 18,04 | 17,98 | 18,03 | 0,61% | - |
| 26.09.2025 | 17,93 | 17,94 | 17,90 | 17,92 | -2,66% | - |
| 25.09.2025 | 18,41 | 18,43 | 18,41 | 18,41 | 0,93% | - |
| 24.09.2025 | 18,21 | 18,24 | 18,21 | 18,24 | 0,61% | - |
| 23.09.2025 | 18,11 | 18,15 | 18,11 | 18,13 | -0,28% | - |
| 22.09.2025 | 18,19 | 18,38 | 17,98 | 18,18 | -0,33% | 50,00 |
| 19.09.2025 | 18,27 | 18,45 | 18,24 | 18,24 | 2,01% | - |
| 18.09.2025 | 17,98 | 18,01 | 17,87 | 17,88 | 0,79% | - |
| 17.09.2025 | 17,87 | 18,28 | 17,62 | 17,74 | -2,21% | 300,00 |
| 16.09.2025 | 18,22 | 18,22 | 18,12 | 18,14 | 0,50% | - |
| 15.09.2025 | 18,17 | 18,20 | 18,02 | 18,05 | 0,17% | - |
| 12.09.2025 | 17,81 | 18,02 | 17,79 | 18,02 | -2,96% | - |
| 11.09.2025 | 18,56 | 18,58 | 18,54 | 18,57 | -0,05% | - |
| 10.09.2025 | 18,66 | 18,74 | 18,45 | 18,58 | 0,27% | - |
| 09.09.2025 | 18,55 | 18,55 | 18,51 | 18,53 | 1,37% | - |
| 08.09.2025 | 18,27 | 18,28 | 18,27 | 18,28 | 0,16% | - |
| 05.09.2025 | 17,90 | 18,44 | 17,77 | 18,25 | 1,78% | - |
| 04.09.2025 | 19,12 | 19,14 | 17,66 | 17,93 | -5,18% | 3.899,00 |
| 03.09.2025 | 19,39 | 19,42 | 18,76 | 18,91 | -2,58% | - |
| 02.09.2025 | 18,91 | 19,45 | 18,85 | 19,41 | 2,75% | 1,00 |
| 01.09.2025 | 19,72 | 19,75 | 18,89 | 18,89 | -3,82% | 43,00 |
| 29.08.2025 | 19,61 | 19,80 | 19,29 | 19,64 | 0,36% | 42,00 |
| 28.08.2025 | 19,61 | 19,66 | 19,45 | 19,57 | 0,00% | 101,00 |
| 27.08.2025 | 19,63 | 19,69 | 19,51 | 19,57 | -0,25% | 99,00 |
| 26.08.2025 | 19,53 | 19,69 | 19,42 | 19,62 | 0,41% | 416,00 |
| 25.08.2025 | 19,71 | 19,71 | 19,50 | 19,54 | -0,86% | - |
| 22.08.2025 | 19,69 | 19,71 | 19,52 | 19,71 | 0,61% | - |
| 21.08.2025 | 19,80 | 19,89 | 19,49 | 19,59 | -1,11% | - |
| 20.08.2025 | 19,76 | 19,81 | 19,51 | 19,81 | 0,66% | - |
| 19.08.2025 | 19,73 | 19,77 | 19,39 | 19,68 | -0,15% | - |
| 18.08.2025 | 19,29 | 19,79 | 19,29 | 19,71 | 2,66% | 490,00 |
| 15.08.2025 | 19,81 | 19,85 | 19,19 | 19,20 | -3,08% | 350,00 |
| 14.08.2025 | 19,78 | 19,81 | 19,62 | 19,81 | 0,00% | - |
| 13.08.2025 | 19,96 | 20,00 | 19,26 | 19,81 | -0,73% | 300,00 |
| 12.08.2025 | 19,68 | 20,00 | 19,62 | 19,96 | 1,76% | - |
| 11.08.2025 | 19,63 | 19,87 | 19,51 | 19,61 | -0,10% | 75,00 |
| 08.08.2025 | 19,43 | 19,95 | 19,27 | 19,63 | 1,03% | 250,00 |
| 07.08.2025 | 19,35 | 19,60 | 19,23 | 19,43 | 0,41% | 524,00 |
| 06.08.2025 | 19,64 | 19,66 | 19,24 | 19,35 | -1,12% | 75,00 |
| 05.08.2025 | 19,30 | 20,23 | 19,14 | 19,57 | 1,40% | 280,00 |
| 04.08.2025 | 19,01 | 20,01 | 18,47 | 19,30 | 1,53% | 180,00 |
| 01.08.2025 | 19,28 | 19,34 | 18,64 | 19,01 | -1,50% | - |
| 31.07.2025 | 19,78 | 19,84 | 19,17 | 19,30 | -2,35% | 130,00 |
| 30.07.2025 | 19,77 | 19,83 | 19,46 | 19,77 | -0,08% | - |
| 29.07.2025 | 19,81 | 19,88 | 19,64 | 19,78 | -0,50% | 400,00 |
| 28.07.2025 | 19,82 | 20,14 | 19,68 | 19,88 | -0,65% | 556,00 |
| 25.07.2025 | 19,94 | 20,01 | 19,73 | 20,01 | 0,33% | - |
| 24.07.2025 | 19,72 | 20,15 | 19,72 | 19,95 | 1,14% | - |
| 23.07.2025 | 19,34 | 19,85 | 19,32 | 19,72 | 2,02% | 100,00 |
| 22.07.2025 | 20,23 | 20,25 | 19,20 | 19,33 | -4,54% | 606,00 |
| 21.07.2025 | 20,35 | 20,65 | 20,25 | 20,25 | -0,61% | 4.875,00 |
| 18.07.2025 | 20,95 | 20,98 | 20,25 | 20,38 | -2,86% | - |
| 17.07.2025 | 21,85 | 21,95 | 20,68 | 20,98 | -3,89% | 725,00 |
| 16.07.2025 | 21,38 | 21,98 | 21,05 | 21,83 | 2,22% | 50,00 |
| 15.07.2025 | 21,00 | 21,68 | 20,95 | 21,35 | 1,79% | 196,00 |
| 14.07.2025 | 20,73 | 21,30 | 20,73 | 20,98 | -0,12% | 800,00 |
| 11.07.2025 | 21,43 | 21,43 | 20,88 | 21,00 | -1,98% | 405,00 |
| 10.07.2025 | 21,78 | 21,78 | 20,83 | 21,43 | -1,72% | 100,00 |
| 09.07.2025 | 21,43 | 22,03 | 21,30 | 21,80 | 1,51% | 75,00 |
| 08.07.2025 | 21,55 | 21,95 | 21,33 | 21,48 | -1,49% | - |
| 07.07.2025 | 21,98 | 22,10 | 21,78 | 21,80 | -0,91% | 100,00 |
| 04.07.2025 | 20,75 | 22,08 | 20,63 | 22,00 | 5,90% | 117,00 |
| 03.07.2025 | 20,20 | 20,93 | 20,05 | 20,78 | 2,59% | 80,00 |
| 02.07.2025 | 20,13 | 20,55 | 20,01 | 20,25 | 0,50% | 20,00 |
| 01.07.2025 | 20,40 | 20,45 | 20,07 | 20,15 | -1,35% | - |
| 30.06.2025 | 20,88 | 20,98 | 20,30 | 20,43 | -2,51% | - |
| 27.06.2025 | 20,43 | 20,95 | 20,35 | 20,95 | 2,57% | - |