18,550€
2,49%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 18,15 | 18,88 | 18,10 | 18,60 | 2,76% | 90,00 |
| 22.11.2024 | 18,18 | 18,68 | 17,65 | 18,10 | -0,41% | 220,00 |
| 21.11.2024 | 17,03 | 18,25 | 16,93 | 18,18 | 6,75% | 160,00 |
| 20.11.2024 | 16,10 | 17,08 | 16,10 | 17,03 | 6,07% | - |
| 19.11.2024 | 16,90 | 16,95 | 16,03 | 16,05 | -4,61% | 90,00 |
| 18.11.2024 | 16,73 | 17,13 | 16,58 | 16,83 | 0,60% | - |
| 15.11.2024 | 16,78 | 16,85 | 16,45 | 16,73 | -0,30% | 170,00 |
| 14.11.2024 | 15,98 | 17,03 | 15,63 | 16,78 | 4,84% | - |
| 13.11.2024 | 16,35 | 16,70 | 15,80 | 16,00 | -2,14% | 2.945,00 |
| 12.11.2024 | 17,55 | 17,55 | 16,30 | 16,35 | -6,84% | 955,00 |
| 11.11.2024 | 17,63 | 17,70 | 17,28 | 17,55 | -0,14% | - |
| 08.11.2024 | 17,73 | 17,78 | 17,55 | 17,58 | -0,85% | 11,00 |
| 07.11.2024 | 17,53 | 17,80 | 17,45 | 17,73 | 0,85% | 852,00 |
| 06.11.2024 | 17,88 | 18,20 | 17,28 | 17,58 | -2,63% | 850,00 |
| 05.11.2024 | 18,30 | 18,43 | 17,63 | 18,05 | -1,37% | 549,00 |
| 04.11.2024 | 18,28 | 18,53 | 17,80 | 18,30 | 0,14% | 397,00 |
| 01.11.2024 | 17,93 | 18,35 | 17,70 | 18,28 | 1,81% | 100,00 |
| 31.10.2024 | 18,03 | 18,18 | 17,90 | 17,95 | -0,42% | 130,00 |
| 30.10.2024 | 18,55 | 20,05 | 18,03 | 18,03 | -3,09% | 594,00 |
| 29.10.2024 | 19,98 | 20,40 | 18,43 | 18,60 | -7,00% | 573,00 |
| 28.10.2024 | 20,80 | 21,50 | 19,85 | 20,00 | -3,85% | 351,00 |
| 25.10.2024 | 21,45 | 21,60 | 20,45 | 20,80 | -3,26% | 70,00 |
| 24.10.2024 | 21,55 | 21,70 | 21,45 | 21,50 | -0,23% | 210,00 |
| 23.10.2024 | 21,70 | 21,85 | 21,45 | 21,55 | -0,69% | - |
| 22.10.2024 | 21,40 | 21,70 | 21,30 | 21,70 | 1,64% | 300,00 |
| 21.10.2024 | 21,50 | 21,65 | 21,20 | 21,35 | -0,70% | 200,00 |
| 18.10.2024 | 20,80 | 21,70 | 20,80 | 21,50 | 2,87% | - |
| 17.10.2024 | 20,50 | 21,00 | 20,30 | 20,90 | 1,95% | 205,00 |
| 16.10.2024 | 20,40 | 20,55 | 20,23 | 20,50 | 0,49% | 30,00 |
| 15.10.2024 | 20,35 | 20,70 | 20,20 | 20,40 | 0,25% | 120,00 |
| 14.10.2024 | 20,23 | 20,35 | 20,00 | 20,35 | 0,74% | 21,00 |
| 11.10.2024 | 20,10 | 20,25 | 20,05 | 20,20 | 0,50% | 75,00 |
| 10.10.2024 | 19,85 | 20,20 | 19,75 | 20,10 | 1,26% | - |
| 09.10.2024 | 19,70 | 19,98 | 19,65 | 19,85 | 0,76% | - |
| 08.10.2024 | 19,95 | 20,13 | 19,55 | 19,70 | -1,38% | 533,00 |
| 07.10.2024 | 20,25 | 20,25 | 19,68 | 19,98 | -1,36% | 453,00 |
| 04.10.2024 | 19,75 | 20,30 | 19,65 | 20,25 | 2,53% | - |
| 03.10.2024 | 20,23 | 20,30 | 19,45 | 19,75 | -2,95% | 966,00 |
| 02.10.2024 | 20,90 | 20,95 | 20,25 | 20,35 | -2,63% | 325,00 |
| 01.10.2024 | 20,70 | 20,95 | 20,65 | 20,90 | 0,97% | - |
| 30.09.2024 | 20,85 | 21,35 | 20,55 | 20,70 | -0,72% | 1.129,00 |
| 27.09.2024 | 20,90 | 20,95 | 20,70 | 20,85 | -0,24% | 300,00 |
| 26.09.2024 | 20,70 | 20,95 | 20,55 | 20,90 | 0,97% | 59,00 |
| 25.09.2024 | 20,95 | 20,95 | 20,60 | 20,70 | -1,19% | - |
| 24.09.2024 | 21,10 | 21,15 | 20,75 | 20,95 | -0,24% | - |
| 23.09.2024 | 20,90 | 21,20 | 20,50 | 21,00 | 0,48% | 1.350,00 |
| 20.09.2024 | 21,05 | 21,30 | 20,75 | 20,90 | -0,95% | 400,00 |
| 19.09.2024 | 21,10 | 21,35 | 20,95 | 21,10 | 0,00% | - |
| 18.09.2024 | 20,70 | 21,15 | 20,70 | 21,10 | 1,93% | 158,00 |
| 17.09.2024 | 20,55 | 20,95 | 20,30 | 20,70 | 0,98% | 200,00 |
| 16.09.2024 | 21,25 | 21,25 | 20,30 | 20,50 | -3,53% | 679,00 |
| 13.09.2024 | 19,65 | 21,45 | 19,60 | 21,25 | 8,42% | 700,00 |
| 12.09.2024 | 20,75 | 20,80 | 19,53 | 19,60 | -5,54% | 2.129,00 |
| 11.09.2024 | 20,75 | 20,90 | 20,65 | 20,75 | 0,00% | 450,00 |
| 10.09.2024 | 20,75 | 20,85 | 20,60 | 20,75 | 0,00% | 348,00 |
| 09.09.2024 | 21,45 | 21,60 | 20,60 | 20,75 | -3,26% | 656,00 |
| 06.09.2024 | 21,60 | 21,75 | 21,40 | 21,45 | -0,69% | 120,00 |
| 05.09.2024 | 21,90 | 21,95 | 21,50 | 21,60 | -1,37% | - |
| 04.09.2024 | 22,05 | 22,25 | 21,80 | 21,90 | -0,90% | 725,00 |
| 03.09.2024 | 23,10 | 23,10 | 22,05 | 22,10 | -4,33% | 265,00 |
| 02.09.2024 | 23,30 | 23,55 | 22,85 | 23,10 | -0,86% | 712,00 |
| 30.08.2024 | 23,50 | 23,65 | 23,25 | 23,30 | -0,85% | - |
| 29.08.2024 | 24,20 | 24,20 | 23,10 | 23,50 | -2,89% | 1.195,00 |
| 28.08.2024 | 24,30 | 24,45 | 23,85 | 24,20 | -0,41% | - |
| 27.08.2024 | 24,65 | 24,75 | 23,95 | 24,30 | -1,22% | 150,00 |
| 26.08.2024 | 24,55 | 24,90 | 24,35 | 24,60 | 0,41% | - |
| 23.08.2024 | 24,95 | 25,25 | 24,40 | 24,50 | -1,80% | 20,00 |
| 22.08.2024 | 25,45 | 25,60 | 24,60 | 24,95 | -1,96% | 200,00 |
| 21.08.2024 | 25,70 | 25,75 | 25,20 | 25,45 | -0,97% | 1.100,00 |
| 20.08.2024 | 25,60 | 26,20 | 25,60 | 25,70 | 0,39% | 180,00 |
| 19.08.2024 | 24,55 | 25,80 | 24,25 | 25,60 | 4,28% | 500,00 |
| 16.08.2024 | 24,40 | 24,70 | 23,95 | 24,55 | 0,61% | 15,00 |
| 15.08.2024 | 23,95 | 24,55 | 23,70 | 24,40 | 1,88% | 660,00 |
| 14.08.2024 | 24,35 | 24,45 | 23,65 | 23,95 | -1,64% | 100,00 |
| 13.08.2024 | 23,95 | 24,40 | 23,30 | 24,35 | 1,67% | 185,00 |
| 12.08.2024 | 24,60 | 24,85 | 23,80 | 23,95 | -2,44% | 123,00 |
| 09.08.2024 | 24,75 | 24,75 | 24,25 | 24,55 | -1,21% | 166,00 |
| 08.08.2024 | 25,45 | 25,55 | 24,40 | 24,85 | -1,97% | 130,00 |
| 07.08.2024 | 25,30 | 25,65 | 25,10 | 25,35 | 0,60% | 325,00 |
| 06.08.2024 | 25,30 | 25,60 | 24,85 | 25,20 | -0,59% | 25,00 |
| 05.08.2024 | 25,00 | 25,85 | 24,75 | 25,35 | 0,20% | 147,00 |
| 02.08.2024 | 26,05 | 26,35 | 25,20 | 25,30 | -3,98% | 150,00 |
| 01.08.2024 | 27,10 | 27,15 | 25,90 | 26,35 | -2,59% | - |
| 31.07.2024 | 26,85 | 27,40 | 26,50 | 27,05 | 0,93% | - |
| 30.07.2024 | 27,25 | 27,35 | 26,40 | 26,80 | -1,65% | 200,00 |
| 29.07.2024 | 28,70 | 29,00 | 26,60 | 27,25 | -5,05% | 222,00 |
| 26.07.2024 | 27,40 | 28,80 | 26,10 | 28,70 | 4,74% | 47,00 |
| 25.07.2024 | 27,35 | 27,55 | 27,20 | 27,40 | 0,00% | - |
| 24.07.2024 | 27,45 | 27,65 | 27,25 | 27,40 | -0,72% | - |
| 23.07.2024 | 27,85 | 27,90 | 27,25 | 27,60 | -0,90% | 875,00 |
| 22.07.2024 | 28,45 | 28,70 | 27,65 | 27,85 | -2,11% | 940,00 |
| 19.07.2024 | 29,55 | 29,70 | 28,40 | 28,45 | -3,89% | 96,00 |
| 18.07.2024 | 28,45 | 29,60 | 28,45 | 29,60 | 4,04% | - |
| 17.07.2024 | 28,15 | 28,55 | 27,95 | 28,45 | 1,07% | 356,00 |
| 16.07.2024 | 28,40 | 28,50 | 27,60 | 28,15 | -0,88% | 420,00 |
| 15.07.2024 | 28,30 | 28,85 | 28,00 | 28,40 | 0,53% | - |
| 12.07.2024 | 28,95 | 29,00 | 28,20 | 28,25 | -2,42% | 40,00 |
| 11.07.2024 | 28,90 | 29,10 | 28,75 | 28,95 | 0,17% | - |
| 10.07.2024 | 29,45 | 29,60 | 28,70 | 28,90 | -1,87% | 300,00 |
| 09.07.2024 | 29,55 | 29,70 | 29,35 | 29,45 | -0,34% | - |