11,050€
-9,80%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 11,70 | 11,78 | 11,55 | 11,70 | -4,49% | 400,00 |
| 29.04.2026 | 11,95 | 12,43 | 11,95 | 12,25 | -8,75% | 300,00 |
| 28.04.2026 | 13,15 | 13,43 | 13,13 | 13,43 | -12,40% | - |
| 27.04.2026 | 15,33 | 15,35 | 15,30 | 15,33 | -3,46% | - |
| 24.04.2026 | 15,83 | 15,88 | 15,83 | 15,88 | 0,63% | - |
| 23.04.2026 | 15,68 | 16,53 | 15,60 | 15,78 | 0,00% | - |
| 22.04.2026 | 15,40 | 15,78 | 15,18 | 15,78 | -1,25% | - |
| 20.04.2026 | 15,98 | 16,05 | 15,78 | 15,98 | 1,59% | - |
| 17.04.2026 | 15,68 | 15,73 | 15,68 | 15,73 | 0,80% | - |
| 16.04.2026 | 15,45 | 15,60 | 15,45 | 15,60 | 4,00% | - |
| 15.04.2026 | 15,03 | 15,03 | 15,00 | 15,00 | 0,00% | - |
| 14.04.2026 | 14,50 | 15,75 | 14,35 | 15,00 | 1,35% | 1.505,00 |
| 13.04.2026 | 14,83 | 14,85 | 14,80 | 14,80 | 1,20% | - |
| 10.04.2026 | 14,68 | 14,68 | 14,63 | 14,63 | -0,51% | - |
| 09.04.2026 | 14,68 | 14,75 | 14,68 | 14,70 | -2,81% | - |
| 08.04.2026 | 14,63 | 15,13 | 14,63 | 15,13 | 0,17% | - |
| 07.04.2026 | 15,15 | 15,25 | 15,05 | 15,10 | -1,31% | - |
| 02.04.2026 | 15,12 | 15,32 | 15,12 | 15,30 | 1,59% | 250,00 |
| 01.04.2026 | 15,02 | 15,07 | 15,02 | 15,06 | 2,52% | - |
| 31.03.2026 | 14,65 | 14,74 | 14,65 | 14,69 | 0,27% | - |
| 30.03.2026 | 14,81 | 14,87 | 14,62 | 14,65 | -0,95% | 1.001,00 |
| 27.03.2026 | 14,82 | 14,90 | 14,74 | 14,79 | -0,14% | 560,00 |
| 26.03.2026 | 14,77 | 14,97 | 14,61 | 14,81 | -0,27% | - |
| 25.03.2026 | 15,04 | 15,05 | 14,78 | 14,85 | -1,46% | - |
| 24.03.2026 | 14,90 | 15,11 | 14,90 | 15,07 | 1,34% | 200,00 |
| 23.03.2026 | 14,93 | 14,97 | 14,87 | 14,87 | -1,72% | 120,00 |
| 20.03.2026 | 15,10 | 15,13 | 15,07 | 15,13 | -6,55% | - |
| 19.03.2026 | 16,26 | 16,31 | 16,19 | 16,19 | -0,67% | - |
| 18.03.2026 | 17,32 | 17,53 | 16,29 | 16,30 | -6,27% | - |
| 17.03.2026 | 17,37 | 17,40 | 17,36 | 17,39 | -0,63% | - |
| 16.03.2026 | 17,53 | 17,55 | 17,42 | 17,50 | -0,17% | 150,00 |
| 13.03.2026 | 17,52 | 17,60 | 17,52 | 17,53 | -1,35% | - |
| 12.03.2026 | 17,72 | 17,78 | 17,44 | 17,77 | 0,28% | - |
| 11.03.2026 | 17,55 | 17,74 | 17,44 | 17,72 | 0,34% | 55,00 |
| 10.03.2026 | 17,66 | 17,98 | 17,22 | 17,66 | -0,51% | 400,00 |
| 09.03.2026 | 18,10 | 18,53 | 17,50 | 17,75 | -1,88% | - |
| 06.03.2026 | 18,23 | 18,23 | 17,94 | 18,09 | 0,78% | - |
| 05.03.2026 | 18,01 | 18,01 | 17,85 | 17,95 | 0,79% | - |
| 04.03.2026 | 17,82 | 18,01 | 17,71 | 17,81 | -3,99% | 282,00 |
| 03.03.2026 | 18,46 | 18,57 | 18,43 | 18,55 | -0,11% | - |
| 02.03.2026 | 19,04 | 19,58 | 18,14 | 18,57 | -3,48% | 2.075,00 |
| 27.02.2026 | 19,24 | 19,26 | 19,20 | 19,24 | -3,66% | - |
| 26.02.2026 | 20,01 | 20,01 | 19,94 | 19,97 | -1,50% | - |
| 25.02.2026 | 19,95 | 20,28 | 19,90 | 20,28 | 1,76% | - |
| 24.02.2026 | 19,58 | 20,17 | 19,55 | 19,93 | -0,42% | 560,00 |
| 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% | - |