34,720€
0,23%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 34,45 | 35,00 | 34,14 | 34,72 | 0,23% | 194,00 |
| 17.04.2025 | 34,62 | 35,23 | 34,45 | 34,64 | 1,23% | 227,00 |
| 16.04.2025 | 35,41 | 35,41 | 33,98 | 34,22 | -3,82% | 562,00 |
| 15.04.2025 | 34,92 | 35,76 | 34,70 | 35,58 | 1,89% | 420,00 |
| 14.04.2025 | 34,82 | 35,90 | 34,46 | 34,92 | 0,29% | 377,00 |
| 11.04.2025 | 33,55 | 34,92 | 33,22 | 34,82 | 3,79% | 475,00 |
| 10.04.2025 | 35,43 | 36,97 | 32,64 | 33,55 | -5,31% | 1.380,00 |
| 09.04.2025 | 31,98 | 36,46 | 31,60 | 35,43 | 9,42% | 1.520,00 |
| 08.04.2025 | 32,57 | 33,76 | 32,06 | 32,38 | -0,22% | 708,00 |
| 07.04.2025 | 33,19 | 33,37 | 30,74 | 32,45 | -2,46% | 1.826,00 |
| 04.04.2025 | 34,71 | 35,16 | 32,19 | 33,27 | -4,12% | 1.295,00 |
| 03.04.2025 | 35,03 | 35,24 | 33,82 | 34,70 | -1,17% | 1.065,00 |
| 02.04.2025 | 34,08 | 35,16 | 34,04 | 35,11 | 2,90% | 2.542,00 |
| 01.04.2025 | 34,69 | 35,01 | 34,02 | 34,12 | -1,64% | 1.484,00 |
| 31.03.2025 | 35,39 | 35,66 | 33,67 | 34,69 | -1,92% | 1.506,00 |
| 28.03.2025 | 36,50 | 37,00 | 35,37 | 35,37 | -3,10% | 545,00 |
| 27.03.2025 | 36,73 | 37,04 | 36,26 | 36,50 | -0,90% | 7.231,00 |
| 26.03.2025 | 37,87 | 38,08 | 36,62 | 36,83 | -2,75% | 1.059,00 |
| 25.03.2025 | 38,01 | 38,11 | 37,24 | 37,87 | -0,37% | 1.781,00 |
| 24.03.2025 | 37,97 | 38,29 | 37,46 | 38,01 | 0,45% | 2.376,00 |
| 21.03.2025 | 39,00 | 39,18 | 37,12 | 37,84 | -3,44% | 1.487,00 |
| 20.03.2025 | 41,00 | 41,00 | 39,01 | 39,19 | -4,41% | 3.379,00 |
| 19.03.2025 | 40,29 | 41,45 | 39,99 | 41,00 | 1,86% | 1.308,00 |
| 18.03.2025 | 40,30 | 40,74 | 39,40 | 40,25 | -0,47% | 4.325,00 |
| 17.03.2025 | 39,77 | 40,77 | 39,30 | 40,44 | 1,33% | 1.608,00 |
| 14.03.2025 | 38,12 | 41,66 | 36,24 | 39,91 | 5,53% | 3.695,00 |
| 13.03.2025 | 38,27 | 38,42 | 37,55 | 37,82 | -1,07% | 987,00 |
| 12.03.2025 | 37,86 | 38,47 | 37,60 | 38,23 | 0,92% | 1.446,00 |
| 11.03.2025 | 38,39 | 39,81 | 37,01 | 37,88 | -0,66% | 1.483,00 |
| 10.03.2025 | 39,62 | 40,31 | 37,51 | 38,13 | -3,74% | 1.794,00 |
| 07.03.2025 | 39,84 | 40,17 | 39,19 | 39,61 | -0,80% | 2.560,00 |
| 06.03.2025 | 38,51 | 41,18 | 38,51 | 39,93 | 4,04% | 5.856,00 |
| 05.03.2025 | 33,50 | 39,20 | 33,50 | 38,38 | 14,26% | 8.774,00 |
| 04.03.2025 | 34,30 | 34,54 | 32,82 | 33,59 | -2,07% | 3.904,00 |
| 03.03.2025 | 33,18 | 34,87 | 32,90 | 34,30 | 3,84% | 1.466,00 |
| 28.02.2025 | 33,31 | 33,35 | 32,19 | 33,03 | -1,31% | 958,00 |
| 27.02.2025 | 34,85 | 34,90 | 33,22 | 33,47 | -3,93% | 3.046,00 |
| 26.02.2025 | 34,84 | 35,28 | 34,34 | 34,84 | 0,00% | 1.443,00 |
| 25.02.2025 | 33,98 | 34,89 | 33,51 | 34,84 | 2,53% | 2.268,00 |
| 24.02.2025 | 33,78 | 34,70 | 33,42 | 33,98 | 1,80% | 3.382,00 |
| 21.02.2025 | 33,54 | 34,16 | 33,27 | 33,38 | -0,48% | 1.462,00 |
| 20.02.2025 | 33,58 | 33,77 | 33,20 | 33,54 | -0,12% | 2.378,00 |
| 19.02.2025 | 34,26 | 34,28 | 33,28 | 33,58 | -1,98% | 3.066,00 |
| 18.02.2025 | 34,46 | 34,77 | 33,87 | 34,26 | -0,58% | 4.003,00 |
| 17.02.2025 | 33,18 | 34,64 | 32,86 | 34,46 | 3,86% | 3.554,00 |
| 14.02.2025 | 32,78 | 33,25 | 32,47 | 33,18 | 1,13% | 275,00 |
| 13.02.2025 | 32,63 | 33,34 | 32,57 | 32,81 | 0,55% | 4.217,00 |
| 12.02.2025 | 32,38 | 32,74 | 32,02 | 32,63 | 0,77% | 4.292,00 |
| 11.02.2025 | 32,36 | 32,43 | 31,95 | 32,38 | 0,09% | 835,00 |
| 10.02.2025 | 31,52 | 32,38 | 31,52 | 32,35 | 2,63% | 4.630,00 |
| 07.02.2025 | 32,78 | 32,84 | 31,31 | 31,52 | -3,96% | 4.178,00 |
| 06.02.2025 | 32,68 | 32,94 | 31,65 | 32,82 | 0,43% | 5.290,00 |
| 05.02.2025 | 31,46 | 33,53 | 31,44 | 32,68 | 3,61% | 7.191,00 |
| 04.02.2025 | 31,66 | 31,71 | 31,32 | 31,54 | -0,38% | 915,00 |
| 03.02.2025 | 32,18 | 32,22 | 30,93 | 31,66 | -1,92% | 910,00 |
| 31.01.2025 | 31,82 | 32,94 | 31,64 | 32,28 | 1,38% | 4.106,00 |
| 30.01.2025 | 31,42 | 32,09 | 31,13 | 31,84 | 1,24% | 2.935,00 |
| 29.01.2025 | 31,46 | 31,61 | 31,06 | 31,45 | -0,16% | 2.989,00 |
| 28.01.2025 | 30,80 | 31,52 | 30,54 | 31,50 | 2,14% | 2.384,00 |
| 27.01.2025 | 31,40 | 31,40 | 30,24 | 30,84 | -1,78% | 3.779,00 |
| 24.01.2025 | 30,56 | 31,66 | 30,41 | 31,40 | 2,75% | 2.831,00 |
| 23.01.2025 | 30,76 | 30,82 | 30,16 | 30,56 | -0,65% | 1.628,00 |
| 22.01.2025 | 31,08 | 31,17 | 30,49 | 30,76 | -1,03% | 2.922,00 |
| 21.01.2025 | 31,34 | 31,34 | 30,79 | 31,08 | -0,83% | 441,00 |
| 20.01.2025 | 30,98 | 31,63 | 30,96 | 31,34 | 0,97% | 1.140,00 |
| 17.01.2025 | 30,86 | 31,42 | 30,50 | 31,04 | 0,58% | 3.604,00 |
| 16.01.2025 | 30,67 | 31,18 | 30,38 | 30,86 | 0,52% | 930,00 |
| 15.01.2025 | 29,88 | 30,90 | 29,65 | 30,70 | 2,68% | 3.993,00 |
| 14.01.2025 | 30,90 | 30,97 | 29,64 | 29,90 | -3,24% | 3.386,00 |
| 13.01.2025 | 30,34 | 30,90 | 29,67 | 30,90 | 1,85% | 4.541,00 |
| 10.01.2025 | 30,12 | 30,34 | 28,79 | 30,34 | 0,73% | 3.143,00 |
| 09.01.2025 | 30,20 | 30,26 | 29,65 | 30,12 | -0,33% | 1.932,00 |
| 08.01.2025 | 30,88 | 30,93 | 29,92 | 30,22 | -2,07% | 2.063,00 |
| 07.01.2025 | 30,85 | 31,05 | 30,53 | 30,86 | 0,19% | 1.510,00 |
| 06.01.2025 | 30,81 | 31,50 | 30,59 | 30,80 | 0,03% | 1.245,00 |
| 03.01.2025 | 31,36 | 31,41 | 30,50 | 30,79 | -1,69% | 1.148,00 |
| 02.01.2025 | 31,18 | 31,51 | 30,99 | 31,32 | 0,45% | 1.725,00 |
| 30.12.2024 | 31,96 | 31,99 | 31,12 | 31,18 | -2,20% | 3.788,00 |
| 27.12.2024 | 31,01 | 32,14 | 30,85 | 31,88 | 2,87% | 3.195,00 |
| 23.12.2024 | 30,70 | 31,10 | 30,48 | 30,99 | 0,94% | 548,00 |
| 20.12.2024 | 30,37 | 30,81 | 29,97 | 30,70 | 0,82% | 1.455,00 |
| 19.12.2024 | 30,43 | 30,72 | 30,10 | 30,45 | 0,07% | 872,00 |
| 18.12.2024 | 31,08 | 31,28 | 30,37 | 30,43 | -2,15% | 1.161,00 |
| 17.12.2024 | 30,83 | 31,16 | 30,54 | 31,10 | 0,88% | 319,00 |
| 16.12.2024 | 30,95 | 30,95 | 29,90 | 30,83 | -0,32% | 1.264,00 |
| 13.12.2024 | 31,58 | 31,58 | 30,63 | 30,93 | -2,06% | 925,00 |
| 12.12.2024 | 32,08 | 33,42 | 31,39 | 31,58 | -1,56% | 2.402,00 |
| 11.12.2024 | 32,34 | 32,39 | 31,84 | 32,08 | -0,80% | 1.082,00 |
| 10.12.2024 | 32,43 | 32,50 | 31,86 | 32,34 | -0,22% | 1.024,00 |
| 09.12.2024 | 32,50 | 32,75 | 32,17 | 32,41 | -0,22% | 9.416,00 |
| 06.12.2024 | 32,09 | 32,54 | 32,00 | 32,48 | 1,22% | 625,00 |
| 05.12.2024 | 32,02 | 32,33 | 31,78 | 32,09 | 0,22% | 1.680,00 |
| 04.12.2024 | 31,49 | 32,08 | 31,49 | 32,02 | 1,62% | 1.203,00 |
| 03.12.2024 | 30,98 | 31,61 | 30,87 | 31,51 | 1,71% | 3.014,00 |
| 02.12.2024 | 30,99 | 31,21 | 30,65 | 30,98 | -0,48% | 3.516,00 |
| 29.11.2024 | 31,53 | 31,54 | 30,78 | 31,13 | -1,33% | 1.004,00 |
| 28.11.2024 | 31,54 | 32,07 | 31,47 | 31,55 | 0,03% | 285,00 |
| 27.11.2024 | 32,12 | 32,19 | 31,40 | 31,54 | -1,81% | 548,00 |
| 26.11.2024 | 32,21 | 32,50 | 31,87 | 32,12 | -0,68% | 727,00 |
| 25.11.2024 | 32,16 | 32,71 | 31,99 | 32,34 | 0,56% | 1.272,00 |