33,360€
-0,54%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 32,23 | 32,62 | 32,09 | 32,16 | -0,12% | 645,00 |
| 21.11.2024 | 32,42 | 32,42 | 31,86 | 32,20 | -0,68% | 1.213,00 |
| 20.11.2024 | 32,99 | 33,36 | 32,07 | 32,42 | -1,49% | 1.087,00 |
| 19.11.2024 | 32,96 | 33,13 | 32,55 | 32,91 | 0,34% | 1.185,00 |
| 18.11.2024 | 33,04 | 33,08 | 32,32 | 32,80 | -0,73% | 1.137,00 |
| 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 |