17,520€
-1,30%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 24,75 | 24,95 | 23,80 | 24,05 | -2,43% | 315,00 |
| 10.03.2025 | 26,25 | 27,00 | 23,35 | 24,65 | -6,10% | 265,00 |
| 07.03.2025 | 26,35 | 26,65 | 25,90 | 26,25 | -0,38% | 140,00 |
| 06.03.2025 | 26,35 | 27,15 | 26,05 | 26,35 | 0,00% | 150,00 |
| 05.03.2025 | 25,45 | 26,65 | 24,70 | 26,35 | 3,54% | 2.094,00 |
| 04.03.2025 | 25,95 | 26,75 | 24,85 | 25,45 | -1,93% | - |
| 03.03.2025 | 25,55 | 27,70 | 25,35 | 25,95 | 2,17% | 260,00 |
| 28.02.2025 | 26,65 | 26,85 | 25,25 | 25,40 | -5,22% | 400,00 |
| 27.02.2025 | 27,00 | 27,25 | 25,80 | 26,80 | -0,56% | 506,00 |
| 26.02.2025 | 27,20 | 27,35 | 26,55 | 26,95 | -0,74% | 711,00 |
| 25.02.2025 | 26,95 | 27,45 | 26,70 | 27,15 | 0,37% | 310,00 |
| 24.02.2025 | 25,65 | 27,25 | 25,00 | 27,05 | 7,55% | 1.132,00 |
| 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 |