45,675€
0,38%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,50 | 45,90 | 45,15 | 45,68 | 0,38% | - |
27.03.2024 | 44,60 | 46,05 | 44,55 | 45,50 | 2,02% | 211,00 |
26.03.2024 | 45,88 | 46,28 | 44,60 | 44,60 | -2,78% | - |
25.03.2024 | 45,13 | 46,08 | 45,03 | 45,88 | 1,66% | - |
22.03.2024 | 45,48 | 45,65 | 44,83 | 45,13 | -0,77% | - |
21.03.2024 | 45,18 | 46,43 | 45,05 | 45,48 | 0,66% | - |
20.03.2024 | 45,70 | 46,00 | 44,85 | 45,18 | -1,15% | - |
19.03.2024 | 45,78 | 45,85 | 44,85 | 45,70 | -0,16% | 412,00 |
18.03.2024 | 46,30 | 46,53 | 45,18 | 45,78 | -1,03% | 400,00 |
15.03.2024 | 46,63 | 47,33 | 45,78 | 46,25 | -0,80% | 400,00 |
14.03.2024 | 47,08 | 47,60 | 45,78 | 46,63 | -0,96% | - |
13.03.2024 | 47,93 | 47,93 | 46,95 | 47,08 | -1,77% | 505,00 |
12.03.2024 | 47,33 | 47,98 | 47,03 | 47,93 | 1,27% | 192,00 |
11.03.2024 | 46,68 | 47,43 | 46,15 | 47,33 | 1,23% | 295,00 |
08.03.2024 | 47,33 | 47,60 | 46,38 | 46,75 | -1,22% | 151,00 |
07.03.2024 | 47,73 | 47,73 | 46,33 | 47,33 | -0,94% | - |
06.03.2024 | 46,15 | 47,93 | 45,90 | 47,78 | 3,41% | 359,00 |
05.03.2024 | 46,90 | 47,33 | 45,90 | 46,20 | -1,49% | 272,00 |
04.03.2024 | 44,30 | 46,98 | 44,25 | 46,90 | 6,05% | 866,00 |
01.03.2024 | 42,15 | 45,98 | 42,15 | 44,23 | 4,92% | 659,00 |
29.02.2024 | 42,85 | 43,80 | 41,60 | 42,15 | -1,46% | 210,00 |
28.02.2024 | 43,38 | 43,60 | 42,15 | 42,78 | -1,44% | 121,00 |
27.02.2024 | 42,95 | 45,10 | 41,30 | 43,40 | 1,05% | 249,00 |
26.02.2024 | 43,18 | 43,98 | 42,85 | 42,95 | -0,52% | - |
23.02.2024 | 45,23 | 45,90 | 42,90 | 43,18 | -4,53% | 160,00 |
22.02.2024 | 44,68 | 45,93 | 44,68 | 45,23 | -1,42% | 10,00 |
21.02.2024 | 45,48 | 47,05 | 42,80 | 45,88 | 0,88% | 1.849,00 |
20.02.2024 | 47,73 | 47,75 | 44,78 | 45,48 | -4,71% | 276,00 |
19.02.2024 | 48,23 | 48,28 | 47,18 | 47,73 | -1,04% | 700,00 |
16.02.2024 | 48,88 | 49,03 | 48,00 | 48,23 | -1,33% | 85,00 |
15.02.2024 | 49,50 | 49,55 | 46,60 | 48,88 | -1,26% | 380,00 |
14.02.2024 | 48,15 | 49,55 | 48,15 | 49,50 | 2,80% | 106,00 |
13.02.2024 | 48,90 | 48,93 | 48,10 | 48,15 | -1,53% | - |
12.02.2024 | 48,53 | 49,68 | 48,48 | 48,90 | 0,77% | 310,00 |
09.02.2024 | 47,78 | 48,65 | 47,75 | 48,53 | 1,57% | 80,00 |
08.02.2024 | 48,93 | 49,10 | 47,73 | 47,78 | -2,35% | 437,00 |
07.02.2024 | 48,08 | 49,00 | 47,95 | 48,93 | 1,77% | - |
06.02.2024 | 48,68 | 48,78 | 47,80 | 48,08 | -1,23% | 500,00 |
05.02.2024 | 48,80 | 48,98 | 48,33 | 48,68 | -0,15% | 50,00 |
02.02.2024 | 49,43 | 49,48 | 48,28 | 48,75 | -1,56% | 372,00 |
01.02.2024 | 49,23 | 51,43 | 49,13 | 49,53 | 0,61% | 50,00 |
31.01.2024 | 49,08 | 50,25 | 49,00 | 49,23 | 0,31% | - |
30.01.2024 | 50,05 | 50,45 | 48,05 | 49,08 | -1,95% | - |
29.01.2024 | 49,75 | 50,50 | 49,65 | 50,05 | 0,35% | - |
26.01.2024 | 49,40 | 50,70 | 49,25 | 49,88 | 0,96% | 3,00 |
25.01.2024 | 50,95 | 51,20 | 49,33 | 49,40 | -3,04% | 63,00 |
24.01.2024 | 51,65 | 51,85 | 50,85 | 50,95 | -1,36% | 150,00 |
23.01.2024 | 52,55 | 52,75 | 51,45 | 51,65 | -1,71% | 222,00 |
22.01.2024 | 52,95 | 53,05 | 52,45 | 52,55 | -0,76% | - |
19.01.2024 | 53,55 | 53,60 | 52,60 | 52,95 | -1,12% | 45,00 |
18.01.2024 | 53,10 | 53,55 | 53,05 | 53,55 | 0,85% | 141,00 |
17.01.2024 | 52,55 | 53,40 | 52,30 | 53,10 | 0,85% | 730,00 |
16.01.2024 | 53,95 | 54,00 | 52,30 | 52,65 | -2,41% | 275,00 |
15.01.2024 | 54,15 | 54,30 | 53,10 | 53,95 | -0,37% | 1.563,00 |
12.01.2024 | 52,55 | 54,75 | 52,30 | 54,15 | 3,04% | 859,00 |
11.01.2024 | 52,35 | 52,85 | 52,10 | 52,55 | 0,77% | - |
10.01.2024 | 51,65 | 52,30 | 51,35 | 52,15 | 0,97% | 100,00 |
09.01.2024 | 51,95 | 51,95 | 51,10 | 51,65 | -0,58% | 20,00 |
08.01.2024 | 50,65 | 52,05 | 50,65 | 51,95 | 2,57% | 45,00 |
05.01.2024 | 51,25 | 51,80 | 50,65 | 50,65 | -1,17% | - |
04.01.2024 | 51,25 | 51,60 | 51,00 | 51,25 | 0,00% | - |
03.01.2024 | 51,65 | 51,80 | 51,15 | 51,25 | -0,77% | 35,00 |
02.01.2024 | 51,10 | 51,85 | 51,10 | 51,65 | 1,08% | - |
29.12.2023 | 52,60 | 52,85 | 50,25 | 51,10 | -2,85% | 19,00 |
28.12.2023 | 51,70 | 52,70 | 51,60 | 52,60 | 1,64% | - |
27.12.2023 | 51,05 | 52,25 | 50,85 | 51,75 | 1,77% | - |
22.12.2023 | 51,25 | 51,25 | 50,85 | 50,85 | -0,78% | - |
21.12.2023 | 50,80 | 51,45 | 50,80 | 51,25 | 0,89% | 10,00 |
20.12.2023 | 51,35 | 51,35 | 50,75 | 50,80 | -0,88% | 15,00 |
19.12.2023 | 51,55 | 51,60 | 50,80 | 51,25 | -0,39% | - |
18.12.2023 | 51,60 | 53,35 | 48,78 | 51,45 | -0,29% | 58,00 |
15.12.2023 | 52,95 | 53,40 | 51,25 | 51,60 | -2,27% | 685,00 |
14.12.2023 | 50,75 | 53,85 | 49,18 | 52,80 | 4,04% | 1.240,00 |
13.12.2023 | 49,33 | 51,80 | 49,15 | 50,75 | 2,89% | 700,00 |
12.12.2023 | 48,60 | 49,58 | 47,08 | 49,33 | 1,49% | 1.304,00 |
11.12.2023 | 49,48 | 49,50 | 48,58 | 48,60 | -1,67% | - |
08.12.2023 | 48,58 | 49,73 | 48,45 | 49,43 | 1,75% | - |
07.12.2023 | 46,93 | 50,95 | 46,75 | 48,58 | 3,52% | 30,00 |
06.12.2023 | 48,35 | 48,40 | 46,88 | 46,93 | -2,95% | 600,00 |
05.12.2023 | 46,63 | 50,43 | 46,43 | 48,35 | 3,70% | 70,00 |
04.12.2023 | 45,95 | 46,63 | 45,85 | 46,63 | 1,47% | 125,00 |
01.12.2023 | 45,83 | 46,50 | 45,65 | 45,95 | 0,49% | - |
30.11.2023 | 45,93 | 45,93 | 45,15 | 45,73 | -0,33% | - |
29.11.2023 | 44,88 | 46,50 | 44,78 | 45,88 | 2,23% | 10,00 |
28.11.2023 | 45,33 | 46,00 | 44,18 | 44,88 | -0,99% | 70,00 |
27.11.2023 | 46,58 | 46,80 | 45,30 | 45,33 | -3,00% | - |
24.11.2023 | 47,03 | 47,50 | 46,20 | 46,73 | -0,64% | - |
23.11.2023 | 46,70 | 47,58 | 46,65 | 47,03 | 0,70% | - |
22.11.2023 | 46,70 | 46,85 | 46,50 | 46,70 | 0,00% | - |
21.11.2023 | 47,05 | 47,05 | 46,33 | 46,70 | -0,74% | - |
20.11.2023 | 47,63 | 48,18 | 45,98 | 47,05 | -1,31% | - |
17.11.2023 | 47,33 | 49,05 | 47,33 | 47,68 | 0,63% | 150,00 |
16.11.2023 | 46,73 | 47,48 | 46,58 | 47,38 | 1,50% | - |
15.11.2023 | 46,58 | 46,83 | 45,50 | 46,68 | 0,21% | - |
14.11.2023 | 46,00 | 47,03 | 45,85 | 46,58 | 1,09% | 685,00 |
13.11.2023 | 45,55 | 46,50 | 44,50 | 46,08 | 1,26% | 260,00 |
10.11.2023 | 46,05 | 46,43 | 44,58 | 45,50 | -1,19% | - |
09.11.2023 | 45,40 | 46,15 | 44,45 | 46,05 | 1,54% | - |
08.11.2023 | 45,28 | 45,50 | 45,20 | 45,35 | -0,27% | 100,00 |
07.11.2023 | 46,85 | 46,85 | 44,63 | 45,48 | -2,93% | - |