19,580€
-1,51%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 19,65 | 20,02 | 19,40 | 20,01 | 0,65% | 350,00 |
| 20.02.2026 | 19,85 | 19,91 | 19,85 | 19,88 | 1,07% | - |
| 19.02.2026 | 19,91 | 19,95 | 19,56 | 19,67 | -0,71% | 160,00 |
| 18.02.2026 | 18,40 | 20,25 | 18,13 | 19,81 | 8,37% | 336,00 |
| 17.02.2026 | 18,24 | 18,28 | 18,24 | 18,28 | -0,27% | - |
| 16.02.2026 | 18,51 | 18,96 | 18,09 | 18,33 | -1,19% | - |
| 13.02.2026 | 18,58 | 18,59 | 18,53 | 18,55 | 2,32% | - |
| 12.02.2026 | 18,10 | 18,17 | 18,10 | 18,13 | 0,28% | - |
| 11.02.2026 | 18,08 | 18,08 | 18,05 | 18,08 | 0,06% | - |
| 10.02.2026 | 17,72 | 18,40 | 17,72 | 18,07 | 0,61% | - |
| 09.02.2026 | 17,95 | 17,97 | 17,89 | 17,96 | -0,28% | - |
| 06.02.2026 | 18,00 | 18,02 | 17,98 | 18,01 | -2,38% | - |
| 05.02.2026 | 18,48 | 18,48 | 18,44 | 18,45 | 0,05% | - |
| 04.02.2026 | 18,24 | 18,68 | 18,15 | 18,44 | 1,10% | 335,00 |
| 03.02.2026 | 19,06 | 19,11 | 18,14 | 18,24 | -4,10% | 820,00 |
| 02.02.2026 | 19,13 | 19,53 | 18,76 | 19,02 | -1,86% | - |
| 30.01.2026 | 19,43 | 19,44 | 19,38 | 19,38 | -2,12% | - |
| 29.01.2026 | 19,68 | 19,89 | 19,60 | 19,80 | 0,30% | 201,00 |
| 28.01.2026 | 19,96 | 19,97 | 19,70 | 19,74 | 0,20% | - |
| 27.01.2026 | 19,70 | 19,70 | 19,68 | 19,70 | 1,76% | - |
| 26.01.2026 | 19,37 | 19,38 | 19,34 | 19,36 | -0,26% | - |
| 23.01.2026 | 18,75 | 19,64 | 18,67 | 19,41 | 3,63% | - |
| 22.01.2026 | 18,58 | 19,23 | 18,20 | 18,73 | 0,97% | - |
| 21.01.2026 | 18,88 | 18,99 | 18,33 | 18,55 | -1,54% | - |
| 20.01.2026 | 18,71 | 19,01 | 18,60 | 18,84 | 0,53% | 225,00 |
| 19.01.2026 | 18,36 | 18,94 | 18,34 | 18,74 | 0,43% | 525,00 |
| 16.01.2026 | 19,17 | 19,34 | 18,62 | 18,66 | -2,61% | 575,00 |
| 15.01.2026 | 19,40 | 19,44 | 19,16 | 19,16 | -1,14% | 50,00 |
| 14.01.2026 | 19,00 | 19,38 | 18,98 | 19,38 | 1,68% | - |
| 13.01.2026 | 19,06 | 19,14 | 18,93 | 19,06 | -0,21% | - |
| 12.01.2026 | 19,45 | 19,46 | 18,97 | 19,10 | -1,85% | 125,00 |
| 09.01.2026 | 19,08 | 19,48 | 18,90 | 19,46 | 2,10% | - |
| 08.01.2026 | 18,76 | 19,08 | 18,72 | 19,06 | 1,55% | - |
| 07.01.2026 | 18,53 | 19,31 | 18,44 | 18,77 | -3,50% | - |
| 06.01.2026 | 19,45 | 19,49 | 19,42 | 19,45 | 0,15% | - |
| 05.01.2026 | 19,32 | 19,52 | 18,22 | 19,42 | 1,52% | 100,00 |
| 02.01.2026 | 18,66 | 19,24 | 18,48 | 19,13 | 4,88% | 978,00 |
| 30.12.2025 | 18,25 | 18,26 | 18,24 | 18,24 | 0,00% | - |
| 29.12.2025 | 18,13 | 18,57 | 17,77 | 18,24 | 0,72% | 1.050,00 |
| 23.12.2025 | 18,11 | 18,12 | 18,10 | 18,11 | 0,00% | - |
| 22.12.2025 | 18,21 | 18,45 | 18,09 | 18,11 | -0,60% | - |
| 19.12.2025 | 18,50 | 18,54 | 18,22 | 18,22 | -1,46% | 98,00 |
| 18.12.2025 | 18,45 | 18,56 | 18,10 | 18,49 | 0,05% | 1.580,00 |
| 17.12.2025 | 18,51 | 18,68 | 17,91 | 18,48 | -0,91% | 130,00 |
| 16.12.2025 | 18,51 | 18,66 | 18,45 | 18,65 | 0,27% | - |
| 15.12.2025 | 18,55 | 18,68 | 18,37 | 18,60 | 1,14% | 70,00 |
| 12.12.2025 | 18,38 | 18,44 | 18,38 | 18,39 | 1,66% | - |
| 11.12.2025 | 18,14 | 18,17 | 18,01 | 18,09 | -0,39% | - |
| 10.12.2025 | 17,65 | 18,78 | 17,65 | 18,16 | 2,08% | 7,00 |
| 09.12.2025 | 17,74 | 17,79 | 17,74 | 17,79 | 0,34% | - |
| 08.12.2025 | 17,96 | 17,97 | 17,64 | 17,73 | -2,37% | 422,00 |
| 05.12.2025 | 18,15 | 18,18 | 18,15 | 18,16 | 0,06% | - |
| 04.12.2025 | 18,05 | 18,46 | 18,00 | 18,15 | 0,67% | 500,00 |
| 03.12.2025 | 18,76 | 18,78 | 17,80 | 18,03 | -2,49% | 1.521,00 |
| 02.12.2025 | 18,67 | 18,99 | 18,47 | 18,49 | -0,75% | - |
| 01.12.2025 | 18,13 | 19,07 | 18,04 | 18,63 | 2,64% | 80,00 |
| 28.11.2025 | 18,34 | 18,85 | 17,76 | 18,15 | -1,09% | 154,00 |
| 27.11.2025 | 18,50 | 18,64 | 18,13 | 18,35 | 5,10% | 20,00 |
| 26.11.2025 | 17,48 | 17,48 | 17,46 | 17,46 | 0,81% | - |
| 25.11.2025 | 17,32 | 17,33 | 17,30 | 17,32 | -0,12% | - |
| 24.11.2025 | 17,67 | 17,96 | 17,12 | 17,34 | -0,12% | 234,00 |
| 21.11.2025 | 17,39 | 17,57 | 17,31 | 17,36 | -0,74% | 170,00 |
| 20.11.2025 | 18,17 | 18,19 | 17,47 | 17,49 | -3,95% | 248,00 |
| 19.11.2025 | 18,22 | 18,22 | 18,18 | 18,21 | -0,49% | - |
| 18.11.2025 | 18,10 | 18,45 | 17,95 | 18,30 | 0,55% | 100,00 |
| 17.11.2025 | 18,22 | 18,59 | 18,18 | 18,20 | 1,85% | 480,00 |
| 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% | - |