19,020€
-1,45%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2025 | 20,60 | 20,75 | 20,35 | 20,43 | -0,85% | - |
| 25.06.2025 | 21,13 | 21,25 | 20,33 | 20,60 | -2,25% | - |
| 24.06.2025 | 21,45 | 21,65 | 20,88 | 21,08 | -0,82% | - |
| 23.06.2025 | 21,03 | 22,48 | 20,90 | 21,25 | 0,71% | 430,00 |
| 20.06.2025 | 21,03 | 21,83 | 20,90 | 21,10 | 0,48% | 1.020,00 |
| 19.06.2025 | 21,90 | 22,05 | 20,80 | 21,00 | -4,44% | 600,00 |
| 18.06.2025 | 21,58 | 22,03 | 21,20 | 21,98 | 1,74% | - |
| 17.06.2025 | 21,93 | 22,05 | 21,33 | 21,60 | -2,04% | - |
| 16.06.2025 | 21,85 | 22,13 | 21,83 | 22,05 | 0,34% | - |
| 13.06.2025 | 22,43 | 22,45 | 21,53 | 21,98 | -2,22% | 1.053,00 |
| 12.06.2025 | 22,15 | 23,00 | 22,00 | 22,48 | 1,47% | 200,00 |
| 11.06.2025 | 22,05 | 22,88 | 22,03 | 22,15 | -0,11% | 250,00 |
| 10.06.2025 | 21,88 | 22,35 | 21,88 | 22,18 | 1,37% | 200,00 |
| 09.06.2025 | 22,18 | 22,33 | 21,88 | 21,88 | -1,46% | 100,00 |
| 06.06.2025 | 22,25 | 22,50 | 22,00 | 22,20 | -0,22% | 200,00 |
| 05.06.2025 | 21,98 | 22,83 | 20,98 | 22,25 | 1,02% | 1.178,00 |
| 04.06.2025 | 20,53 | 22,75 | 20,40 | 22,03 | 7,44% | 5.860,00 |
| 03.06.2025 | 19,93 | 20,95 | 19,70 | 20,50 | 2,68% | 2.001,00 |
| 02.06.2025 | 20,38 | 20,38 | 19,40 | 19,97 | -2,01% | - |
| 30.05.2025 | 19,21 | 21,25 | 19,11 | 20,38 | 6,06% | 625,00 |
| 29.05.2025 | 18,53 | 19,21 | 18,52 | 19,21 | 3,50% | 1.622,00 |
| 28.05.2025 | 18,42 | 18,88 | 18,13 | 18,56 | 0,76% | 1.142,00 |
| 27.05.2025 | 18,81 | 19,14 | 18,33 | 18,42 | -2,38% | - |
| 26.05.2025 | 18,53 | 18,89 | 18,14 | 18,87 | 4,02% | 630,00 |
| 23.05.2025 | 18,30 | 18,56 | 17,97 | 18,14 | -0,98% | 1.415,00 |
| 22.05.2025 | 18,68 | 18,86 | 18,28 | 18,32 | -1,87% | 16,00 |
| 21.05.2025 | 19,23 | 19,49 | 18,39 | 18,67 | -3,01% | 1.350,00 |
| 20.05.2025 | 18,20 | 19,56 | 17,68 | 19,25 | 5,77% | 750,00 |
| 19.05.2025 | 17,54 | 18,28 | 17,53 | 18,20 | 3,23% | 3.100,00 |
| 16.05.2025 | 17,73 | 18,18 | 17,41 | 17,63 | -0,68% | 1.280,00 |
| 15.05.2025 | 18,99 | 19,22 | 17,54 | 17,75 | -6,53% | 3.844,00 |
| 14.05.2025 | 18,87 | 19,41 | 18,77 | 18,99 | 0,53% | 200,00 |
| 13.05.2025 | 20,00 | 20,30 | 18,73 | 18,89 | -5,55% | 2.100,00 |
| 12.05.2025 | 19,53 | 20,70 | 19,48 | 20,00 | 2,41% | 705,00 |
| 09.05.2025 | 19,22 | 20,12 | 18,86 | 19,53 | 1,61% | 400,00 |
| 08.05.2025 | 19,11 | 19,25 | 18,94 | 19,22 | 1,21% | 325,00 |
| 07.05.2025 | 19,19 | 19,29 | 18,89 | 18,99 | -1,04% | 1.742,00 |
| 06.05.2025 | 19,45 | 19,69 | 18,79 | 19,19 | -1,34% | 2.120,00 |
| 05.05.2025 | 19,73 | 20,33 | 19,44 | 19,45 | -1,57% | 3.684,00 |
| 02.05.2025 | 19,29 | 19,78 | 18,80 | 19,76 | 3,56% | 755,00 |
| 30.04.2025 | 20,02 | 20,33 | 18,93 | 19,08 | -4,89% | 9.382,00 |
| 29.04.2025 | 24,40 | 24,45 | 19,94 | 20,06 | -17,79% | 7.151,00 |
| 28.04.2025 | 24,48 | 24,83 | 23,63 | 24,40 | -0,31% | 679,00 |
| 25.04.2025 | 22,83 | 24,48 | 22,40 | 24,48 | 7,23% | - |
| 24.04.2025 | 22,28 | 22,83 | 22,10 | 22,83 | 2,35% | - |
| 23.04.2025 | 22,68 | 23,13 | 22,25 | 22,30 | -0,45% | 100,00 |
| 22.04.2025 | 23,03 | 23,23 | 22,18 | 22,40 | -3,34% | 600,00 |
| 17.04.2025 | 23,40 | 23,40 | 23,05 | 23,18 | 0,22% | - |
| 16.04.2025 | 23,48 | 24,38 | 22,98 | 23,13 | -1,91% | - |
| 15.04.2025 | 23,13 | 23,75 | 22,90 | 23,58 | 1,95% | - |
| 14.04.2025 | 22,83 | 24,55 | 22,65 | 23,13 | 1,31% | 400,00 |
| 11.04.2025 | 22,28 | 24,03 | 21,95 | 22,83 | 2,70% | - |
| 10.04.2025 | 22,90 | 23,43 | 22,00 | 22,23 | -2,95% | 570,00 |
| 09.04.2025 | 22,18 | 23,68 | 21,88 | 22,90 | 2,12% | - |
| 08.04.2025 | 21,83 | 23,03 | 21,80 | 22,43 | 2,75% | 689,00 |
| 07.04.2025 | 22,10 | 25,53 | 19,77 | 21,83 | -1,47% | 3.228,00 |
| 04.04.2025 | 22,95 | 23,45 | 22,15 | 22,15 | -3,49% | 710,00 |
| 03.04.2025 | 23,25 | 23,60 | 22,15 | 22,95 | -1,71% | 735,00 |
| 02.04.2025 | 23,65 | 23,75 | 23,15 | 23,35 | -1,06% | - |
| 01.04.2025 | 22,95 | 23,70 | 22,80 | 23,60 | 2,39% | 150,00 |
| 31.03.2025 | 24,05 | 24,05 | 22,50 | 23,05 | -3,56% | 4.185,00 |
| 28.03.2025 | 23,70 | 24,15 | 22,05 | 23,90 | 0,84% | 2.359,00 |
| 27.03.2025 | 23,75 | 23,85 | 23,60 | 23,70 | -0,21% | 25,00 |
| 26.03.2025 | 24,15 | 24,35 | 23,65 | 23,75 | -1,86% | 110,00 |
| 25.03.2025 | 24,35 | 24,55 | 24,05 | 24,20 | -0,82% | - |
| 24.03.2025 | 25,35 | 25,35 | 24,25 | 24,40 | -3,37% | 994,00 |
| 21.03.2025 | 23,70 | 25,25 | 23,55 | 25,25 | 6,09% | 440,00 |
| 20.03.2025 | 24,35 | 24,55 | 23,65 | 23,80 | -2,26% | 350,00 |
| 19.03.2025 | 24,25 | 25,25 | 24,20 | 24,35 | 0,00% | 1.050,00 |
| 18.03.2025 | 25,45 | 25,95 | 24,30 | 24,35 | -4,51% | 507,00 |
| 17.03.2025 | 24,65 | 25,70 | 24,25 | 25,50 | 3,87% | 190,00 |
| 14.03.2025 | 24,05 | 24,60 | 23,65 | 24,55 | 2,72% | 181,00 |
| 13.03.2025 | 23,85 | 24,10 | 23,70 | 23,90 | 0,21% | - |
| 12.03.2025 | 24,15 | 24,35 | 23,85 | 23,85 | -0,83% | - |