33,040€
-0,12%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 33,08 | 33,49 | 32,87 | 33,04 | -0,12% | 2.505,00 |
| 14.11.2024 | 32,47 | 33,20 | 32,19 | 33,08 | 1,75% | 306,00 |
| 13.11.2024 | 33,36 | 33,40 | 31,93 | 32,51 | -2,81% | 1.153,00 |
| 12.11.2024 | 33,67 | 33,67 | 32,79 | 33,45 | -0,71% | 1.920,00 |
| 11.11.2024 | 32,96 | 34,14 | 32,89 | 33,69 | 2,28% | 2.773,00 |
| 08.11.2024 | 32,92 | 34,60 | 31,42 | 32,94 | 0,06% | 2.537,00 |
| 07.11.2024 | 31,81 | 32,97 | 31,65 | 32,92 | 3,39% | 1.641,00 |
| 06.11.2024 | 31,88 | 32,36 | 31,39 | 31,84 | -0,72% | 1.326,00 |
| 05.11.2024 | 31,52 | 32,10 | 31,44 | 32,07 | 1,68% | 1.969,00 |
| 04.11.2024 | 31,47 | 32,05 | 31,38 | 31,54 | 0,22% | 1.752,00 |
| 01.11.2024 | 31,39 | 31,72 | 31,07 | 31,47 | 0,19% | 667,00 |
| 31.10.2024 | 32,17 | 32,17 | 31,16 | 31,41 | -2,36% | 2.213,00 |
| 30.10.2024 | 33,54 | 33,56 | 31,82 | 32,17 | -4,26% | 2.877,00 |
| 29.10.2024 | 33,89 | 33,92 | 33,36 | 33,60 | -0,94% | 1.556,00 |
| 28.10.2024 | 33,99 | 34,28 | 33,50 | 33,92 | -0,21% | 2.402,00 |
| 25.10.2024 | 34,00 | 34,34 | 33,52 | 33,99 | -0,44% | 945,00 |
| 24.10.2024 | 34,09 | 34,61 | 33,86 | 34,14 | 0,15% | 1.597,00 |
| 23.10.2024 | 34,39 | 34,47 | 33,75 | 34,09 | -0,81% | 2.251,00 |
| 22.10.2024 | 36,67 | 36,73 | 32,89 | 34,37 | -6,17% | 6.475,00 |
| 21.10.2024 | 36,68 | 37,34 | 36,14 | 36,63 | -0,14% | 1.685,00 |
| 18.10.2024 | 36,37 | 37,19 | 36,37 | 36,68 | 0,69% | 795,00 |
| 17.10.2024 | 36,99 | 36,99 | 36,31 | 36,43 | -1,51% | 1.210,00 |
| 16.10.2024 | 36,63 | 37,01 | 36,04 | 36,99 | 0,98% | 1.670,00 |
| 15.10.2024 | 37,53 | 37,54 | 36,28 | 36,63 | -2,29% | 1.281,00 |
| 14.10.2024 | 37,24 | 37,51 | 37,05 | 37,49 | 0,73% | 572,00 |
| 11.10.2024 | 37,39 | 37,69 | 37,11 | 37,22 | -0,45% | 1.161,00 |
| 10.10.2024 | 37,75 | 37,75 | 36,81 | 37,39 | -0,95% | 1.794,00 |
| 09.10.2024 | 38,52 | 38,63 | 37,32 | 37,75 | -2,00% | 609,00 |
| 08.10.2024 | 38,64 | 38,69 | 38,21 | 38,52 | -0,41% | 771,00 |
| 07.10.2024 | 39,40 | 39,50 | 38,53 | 38,68 | -1,78% | 1.148,00 |
| 04.10.2024 | 38,80 | 39,60 | 38,64 | 39,38 | 1,55% | 631,00 |
| 03.10.2024 | 39,26 | 39,64 | 38,77 | 38,78 | -1,92% | 628,00 |
| 02.10.2024 | 40,00 | 40,10 | 39,03 | 39,54 | -1,15% | 2.336,00 |
| 01.10.2024 | 40,20 | 40,50 | 39,56 | 40,00 | -0,50% | 572,00 |
| 30.09.2024 | 40,55 | 40,74 | 39,88 | 40,20 | -0,81% | 1.095,00 |
| 27.09.2024 | 39,35 | 40,77 | 39,15 | 40,53 | 3,05% | 1.245,00 |
| 26.09.2024 | 37,96 | 39,41 | 37,96 | 39,33 | 3,55% | 975,00 |
| 25.09.2024 | 37,78 | 38,07 | 37,49 | 37,98 | 0,53% | 339,00 |
| 24.09.2024 | 37,87 | 38,05 | 37,56 | 37,78 | 0,19% | 164,00 |
| 23.09.2024 | 37,84 | 37,92 | 37,28 | 37,71 | -0,29% | 45,00 |
| 20.09.2024 | 38,58 | 39,02 | 37,43 | 37,82 | -2,02% | 195,00 |
| 19.09.2024 | 37,37 | 38,98 | 37,35 | 38,60 | 3,24% | 1.796,00 |
| 18.09.2024 | 37,48 | 37,66 | 37,14 | 37,39 | -0,24% | 170,00 |
| 17.09.2024 | 37,06 | 37,69 | 36,94 | 37,48 | 1,19% | 607,00 |
| 16.09.2024 | 37,18 | 37,39 | 36,82 | 37,04 | -0,38% | 80,00 |
| 13.09.2024 | 37,10 | 37,29 | 36,82 | 37,18 | 0,43% | 43,00 |
| 12.09.2024 | 36,78 | 37,20 | 36,72 | 37,02 | 0,60% | 1.063,00 |
| 11.09.2024 | 36,64 | 36,94 | 36,40 | 36,80 | 0,49% | - |
| 10.09.2024 | 36,62 | 36,71 | 36,37 | 36,62 | -0,05% | 1.470,00 |
| 09.09.2024 | 36,62 | 37,04 | 36,41 | 36,64 | 0,16% | 483,00 |
| 06.09.2024 | 36,66 | 36,87 | 36,35 | 36,58 | -0,27% | 253,00 |
| 05.09.2024 | 36,88 | 36,95 | 36,20 | 36,68 | -0,49% | 1.463,00 |
| 04.09.2024 | 38,13 | 38,15 | 36,66 | 36,86 | -3,63% | 2.579,00 |
| 03.09.2024 | 38,56 | 38,98 | 38,14 | 38,25 | -0,68% | 1.684,00 |
| 02.09.2024 | 39,03 | 39,06 | 38,11 | 38,51 | -1,33% | 1.469,00 |
| 30.08.2024 | 39,32 | 39,38 | 38,81 | 39,03 | -0,74% | 437,00 |
| 29.08.2024 | 38,83 | 39,50 | 38,78 | 39,32 | 1,31% | 26,00 |
| 28.08.2024 | 39,00 | 39,23 | 38,68 | 38,81 | -0,49% | 41,00 |
| 27.08.2024 | 39,00 | 39,15 | 38,72 | 39,00 | 0,05% | 557,00 |
| 26.08.2024 | 39,08 | 39,30 | 38,91 | 38,98 | -0,20% | 1.814,00 |
| 23.08.2024 | 38,94 | 39,19 | 38,71 | 39,06 | 0,31% | 920,00 |
| 22.08.2024 | 39,06 | 39,23 | 38,78 | 38,94 | -0,31% | 822,00 |
| 21.08.2024 | 38,98 | 39,12 | 38,74 | 39,06 | 0,21% | 313,00 |
| 20.08.2024 | 39,79 | 39,92 | 38,79 | 38,98 | -2,04% | 531,00 |
| 19.08.2024 | 39,48 | 39,82 | 39,44 | 39,79 | 0,73% | 245,00 |
| 16.08.2024 | 39,89 | 39,93 | 38,88 | 39,50 | -0,98% | 2.334,00 |
| 15.08.2024 | 39,34 | 40,02 | 39,01 | 39,89 | 1,40% | 738,00 |
| 14.08.2024 | 39,17 | 39,60 | 39,15 | 39,34 | 0,43% | 2.760,00 |
| 13.08.2024 | 38,93 | 39,20 | 38,64 | 39,17 | 0,62% | 449,00 |
| 12.08.2024 | 39,80 | 40,00 | 38,77 | 38,93 | -2,09% | 2.980,00 |
| 09.08.2024 | 39,51 | 39,91 | 39,30 | 39,76 | 0,48% | 86,00 |
| 08.08.2024 | 39,25 | 39,73 | 38,94 | 39,57 | 1,02% | 33,00 |
| 07.08.2024 | 39,38 | 40,22 | 39,04 | 39,17 | -0,33% | 2.990,00 |
| 06.08.2024 | 39,13 | 39,75 | 38,93 | 39,30 | 0,28% | 620,00 |
| 05.08.2024 | 39,43 | 39,80 | 38,82 | 39,19 | -2,37% | 274,00 |
| 02.08.2024 | 40,32 | 40,65 | 39,63 | 40,14 | -1,45% | 230,00 |
| 01.08.2024 | 40,98 | 41,39 | 40,63 | 40,73 | -0,68% | 667,00 |
| 31.07.2024 | 40,70 | 41,27 | 40,62 | 41,01 | 1,01% | 727,00 |
| 30.07.2024 | 39,93 | 40,77 | 39,82 | 40,60 | 1,68% | 755,00 |
| 29.07.2024 | 40,53 | 40,67 | 39,82 | 39,93 | -1,48% | 418,00 |
| 26.07.2024 | 40,67 | 41,38 | 39,88 | 40,53 | -0,34% | 130,00 |
| 25.07.2024 | 39,50 | 41,26 | 38,64 | 40,67 | 2,86% | 1.060,00 |
| 24.07.2024 | 40,40 | 40,72 | 39,45 | 39,54 | -2,37% | 20,00 |
| 23.07.2024 | 40,76 | 40,76 | 40,24 | 40,50 | -0,64% | 117,00 |
| 22.07.2024 | 39,60 | 40,82 | 39,44 | 40,76 | 2,93% | 416,00 |
| 19.07.2024 | 39,94 | 40,13 | 39,38 | 39,60 | -0,95% | 838,00 |
| 18.07.2024 | 40,12 | 40,87 | 37,40 | 39,98 | -0,35% | 2.406,00 |
| 17.07.2024 | 40,39 | 40,49 | 39,69 | 40,12 | -0,67% | 720,00 |
| 16.07.2024 | 40,90 | 40,90 | 39,84 | 40,39 | -1,25% | 617,00 |
| 15.07.2024 | 41,23 | 41,23 | 40,66 | 40,90 | -0,75% | 1.151,00 |
| 12.07.2024 | 41,71 | 42,07 | 40,78 | 41,21 | -1,20% | 2.197,00 |
| 11.07.2024 | 42,02 | 42,06 | 41,42 | 41,71 | -0,74% | 90,00 |
| 10.07.2024 | 41,37 | 42,05 | 41,27 | 42,02 | 1,57% | 1.416,00 |
| 09.07.2024 | 42,38 | 42,72 | 40,94 | 41,37 | -2,38% | 508,00 |
| 08.07.2024 | 42,63 | 43,24 | 42,15 | 42,38 | -0,59% | 534,00 |
| 05.07.2024 | 41,95 | 42,77 | 41,94 | 42,63 | 1,55% | 704,00 |
| 04.07.2024 | 42,13 | 42,51 | 41,93 | 41,98 | -0,45% | 261,00 |
| 03.07.2024 | 41,89 | 42,64 | 41,87 | 42,17 | 0,67% | 972,00 |
| 02.07.2024 | 40,66 | 41,96 | 40,52 | 41,89 | 3,03% | 2.379,00 |
| 01.07.2024 | 43,94 | 44,18 | 40,51 | 40,66 | -7,51% | 8.645,00 |