25,150€
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,15 | 25,65 | 24,75 | 25,15 | 0,00% | 1.278,00 |
| 20.02.2025 | 27,20 | 27,20 | 25,05 | 25,15 | -7,71% | 210,00 |
| 19.02.2025 | 27,20 | 27,65 | 26,20 | 27,25 | 0,37% | 3.337,00 |
| 18.02.2025 | 26,50 | 27,40 | 26,15 | 27,15 | 2,84% | 946,00 |
| 17.02.2025 | 24,55 | 26,85 | 24,50 | 26,40 | 7,10% | 4.995,00 |
| 14.02.2025 | 24,00 | 26,50 | 23,80 | 24,65 | 2,92% | 900,00 |
| 13.02.2025 | 22,25 | 24,55 | 22,15 | 23,95 | 7,88% | 2.227,00 |
| 12.02.2025 | 22,95 | 23,05 | 22,10 | 22,20 | -3,06% | 605,00 |
| 11.02.2025 | 22,80 | 23,10 | 22,40 | 22,90 | 0,44% | 700,00 |
| 10.02.2025 | 21,70 | 22,95 | 21,65 | 22,80 | 4,83% | 2.216,00 |
| 07.02.2025 | 19,85 | 24,20 | 19,83 | 21,75 | 9,85% | 2.507,00 |
| 06.02.2025 | 18,98 | 19,90 | 18,88 | 19,80 | 3,66% | 369,00 |
| 05.02.2025 | 19,68 | 19,85 | 18,85 | 19,10 | -3,17% | - |
| 04.02.2025 | 19,95 | 20,05 | 19,58 | 19,73 | -1,13% | - |
| 03.02.2025 | 19,93 | 20,50 | 19,48 | 19,95 | 0,00% | - |
| 31.01.2025 | 19,33 | 20,08 | 19,33 | 19,95 | 3,10% | 200,00 |
| 30.01.2025 | 19,20 | 19,53 | 19,15 | 19,35 | 0,78% | 50,00 |
| 29.01.2025 | 19,15 | 19,23 | 19,03 | 19,20 | 0,13% | 200,00 |
| 28.01.2025 | 19,08 | 19,30 | 19,00 | 19,18 | -0,39% | - |
| 27.01.2025 | 19,25 | 19,58 | 18,90 | 19,25 | 0,13% | 70,00 |
| 24.01.2025 | 19,03 | 19,60 | 18,83 | 19,23 | 1,18% | 220,00 |
| 23.01.2025 | 18,93 | 19,28 | 18,68 | 19,00 | 1,06% | 130,00 |
| 22.01.2025 | 19,10 | 19,50 | 18,80 | 18,80 | -1,44% | 3,00 |
| 21.01.2025 | 19,05 | 19,73 | 18,85 | 19,08 | 0,26% | 300,00 |
| 20.01.2025 | 18,18 | 19,55 | 18,05 | 19,03 | 4,68% | 3.258,00 |
| 17.01.2025 | 18,05 | 18,35 | 17,70 | 18,18 | 0,69% | 920,00 |
| 16.01.2025 | 18,25 | 18,35 | 17,83 | 18,05 | -1,77% | 60,00 |
| 15.01.2025 | 18,00 | 18,73 | 17,88 | 18,38 | 1,66% | 1.030,00 |
| 14.01.2025 | 17,60 | 18,15 | 17,60 | 18,08 | 2,41% | 60,00 |
| 13.01.2025 | 17,73 | 17,78 | 17,58 | 17,65 | -0,14% | 210,00 |
| 10.01.2025 | 17,70 | 17,90 | 17,43 | 17,68 | -0,14% | 400,00 |
| 09.01.2025 | 17,38 | 17,93 | 17,20 | 17,70 | 1,58% | 920,00 |
| 08.01.2025 | 18,03 | 18,18 | 17,25 | 17,43 | -4,13% | - |
| 07.01.2025 | 18,13 | 18,25 | 18,03 | 18,18 | 0,28% | 40,00 |
| 06.01.2025 | 17,90 | 18,60 | 17,60 | 18,13 | 1,54% | - |
| 03.01.2025 | 18,05 | 18,10 | 17,13 | 17,85 | -1,11% | 158,00 |
| 02.01.2025 | 18,48 | 18,73 | 17,95 | 18,05 | -2,30% | 224,00 |
| 30.12.2024 | 18,05 | 18,63 | 17,95 | 18,48 | 2,64% | - |
| 27.12.2024 | 18,15 | 18,23 | 17,73 | 18,00 | -0,69% | 125,00 |
| 23.12.2024 | 18,18 | 18,25 | 17,70 | 18,13 | -0,28% | - |
| 20.12.2024 | 18,05 | 18,33 | 17,63 | 18,18 | 0,14% | 108,00 |
| 19.12.2024 | 18,30 | 18,53 | 17,90 | 18,15 | -0,82% | - |
| 18.12.2024 | 18,55 | 18,70 | 18,20 | 18,30 | -1,48% | 100,00 |
| 17.12.2024 | 18,68 | 18,75 | 18,53 | 18,58 | -0,54% | 364,00 |
| 16.12.2024 | 20,45 | 20,65 | 18,48 | 18,68 | -8,68% | 290,00 |
| 13.12.2024 | 19,25 | 20,50 | 19,25 | 20,45 | 6,23% | 261,00 |
| 12.12.2024 | 18,73 | 19,35 | 18,38 | 19,25 | 2,80% | 435,00 |
| 11.12.2024 | 18,78 | 19,03 | 18,63 | 18,73 | -0,27% | 240,00 |
| 10.12.2024 | 19,25 | 19,55 | 18,73 | 18,78 | -2,34% | - |
| 09.12.2024 | 18,23 | 19,55 | 18,20 | 19,23 | 5,63% | 951,00 |
| 06.12.2024 | 18,05 | 18,48 | 18,00 | 18,20 | 0,83% | - |
| 05.12.2024 | 18,18 | 18,30 | 17,90 | 18,05 | -0,69% | 345,00 |
| 04.12.2024 | 17,58 | 18,20 | 17,55 | 18,18 | 3,27% | 100,00 |
| 03.12.2024 | 17,73 | 17,88 | 17,55 | 17,60 | -0,71% | 235,00 |
| 02.12.2024 | 17,70 | 18,00 | 17,43 | 17,73 | -0,28% | 155,00 |
| 29.11.2024 | 17,65 | 17,85 | 17,50 | 17,78 | 0,57% | - |
| 28.11.2024 | 17,20 | 17,73 | 17,08 | 17,68 | 2,76% | - |
| 27.11.2024 | 16,78 | 17,20 | 16,70 | 17,20 | 2,23% | 100,00 |
| 26.11.2024 | 18,55 | 18,63 | 16,75 | 16,83 | -9,54% | 291,00 |
| 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 |