35,380€
0,80%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,27 | 35,36 | 35,03 | 35,32 | 0,63% | 330,00 |
| 14.10.2025 | 35,79 | 35,79 | 34,55 | 35,10 | -1,87% | 3.832,00 |
| 13.10.2025 | 35,63 | 36,25 | 35,35 | 35,77 | -0,33% | 3.268,00 |
| 10.10.2025 | 36,78 | 36,82 | 35,88 | 35,89 | -2,21% | 2.230,00 |
| 09.10.2025 | 37,49 | 37,69 | 36,30 | 36,70 | -2,32% | 3.244,00 |
| 08.10.2025 | 37,95 | 38,20 | 37,51 | 37,57 | -1,80% | 549,00 |
| 07.10.2025 | 38,41 | 38,52 | 37,82 | 38,26 | -0,39% | 780,00 |
| 06.10.2025 | 38,26 | 38,66 | 37,68 | 38,41 | 1,45% | 4.535,00 |
| 03.10.2025 | 39,02 | 39,28 | 37,65 | 37,86 | -3,02% | 1.944,00 |
| 02.10.2025 | 39,29 | 39,76 | 38,47 | 39,04 | -0,56% | 605,00 |
| 01.10.2025 | 39,30 | 39,39 | 38,59 | 39,26 | -0,20% | 560,00 |
| 30.09.2025 | 39,00 | 39,42 | 38,83 | 39,34 | 0,87% | 528,00 |
| 29.09.2025 | 39,26 | 39,56 | 38,88 | 39,00 | -0,41% | 39,00 |
| 26.09.2025 | 39,63 | 39,86 | 39,03 | 39,16 | -1,01% | 403,00 |
| 25.09.2025 | 39,95 | 40,29 | 39,26 | 39,56 | -1,00% | 494,00 |
| 24.09.2025 | 38,54 | 40,62 | 38,54 | 39,96 | 3,12% | 4.592,00 |
| 23.09.2025 | 37,71 | 38,85 | 37,52 | 38,75 | 2,92% | 483,00 |
| 22.09.2025 | 38,47 | 38,49 | 37,38 | 37,65 | -2,13% | 231,00 |
| 19.09.2025 | 38,55 | 38,72 | 38,26 | 38,47 | -0,16% | 53,00 |
| 18.09.2025 | 37,60 | 38,99 | 37,56 | 38,53 | 2,97% | 3.151,00 |
| 17.09.2025 | 37,11 | 37,58 | 37,06 | 37,42 | 1,08% | - |
| 16.09.2025 | 37,07 | 37,47 | 36,77 | 37,02 | 0,43% | 194,00 |
| 15.09.2025 | 36,94 | 37,62 | 36,60 | 36,86 | 0,11% | 846,00 |
| 12.09.2025 | 36,37 | 36,83 | 36,26 | 36,82 | 0,25% | 1,00 |
| 11.09.2025 | 36,67 | 36,80 | 36,36 | 36,73 | 0,36% | 231,00 |
| 10.09.2025 | 37,21 | 37,48 | 36,58 | 36,60 | -1,85% | 1.665,00 |
| 09.09.2025 | 37,91 | 38,26 | 37,14 | 37,29 | -1,11% | 208,00 |
| 08.09.2025 | 37,43 | 38,44 | 37,43 | 37,71 | 0,75% | 840,00 |
| 05.09.2025 | 37,60 | 38,03 | 37,22 | 37,43 | -0,45% | 169,00 |
| 04.09.2025 | 37,13 | 37,65 | 36,72 | 37,60 | 1,38% | 220,00 |
| 03.09.2025 | 37,41 | 37,89 | 36,92 | 37,09 | -1,07% | 8.013,00 |
| 02.09.2025 | 39,47 | 39,47 | 37,15 | 37,49 | -5,02% | 2.587,00 |
| 01.09.2025 | 39,00 | 39,47 | 38,63 | 39,47 | 1,18% | 589,00 |
| 29.08.2025 | 39,75 | 39,78 | 38,88 | 39,01 | -2,01% | 244,00 |
| 28.08.2025 | 39,48 | 39,94 | 39,37 | 39,81 | 0,81% | 710,00 |
| 27.08.2025 | 40,13 | 40,15 | 38,91 | 39,49 | -1,62% | 609,00 |
| 26.08.2025 | 41,31 | 41,31 | 40,03 | 40,14 | -2,81% | 703,00 |
| 25.08.2025 | 41,14 | 41,49 | 40,97 | 41,30 | 0,41% | 301,00 |
| 22.08.2025 | 41,00 | 41,32 | 40,85 | 41,13 | 0,32% | 2.465,00 |
| 21.08.2025 | 40,32 | 41,12 | 40,13 | 41,00 | 1,61% | 91,00 |
| 20.08.2025 | 40,06 | 40,58 | 39,71 | 40,35 | 0,67% | 105,00 |
| 19.08.2025 | 40,13 | 40,29 | 39,80 | 40,08 | -0,15% | 5.071,00 |
| 18.08.2025 | 39,86 | 40,25 | 39,76 | 40,14 | 0,68% | 1.006,00 |
| 15.08.2025 | 40,21 | 40,36 | 39,55 | 39,87 | -0,85% | 1.553,00 |
| 14.08.2025 | 39,34 | 40,28 | 39,08 | 40,21 | 2,03% | 1.035,00 |
| 13.08.2025 | 38,85 | 39,54 | 38,58 | 39,41 | 1,44% | 716,00 |
| 12.08.2025 | 40,38 | 40,63 | 38,61 | 38,85 | -3,45% | 9.327,00 |
| 11.08.2025 | 40,81 | 41,05 | 40,18 | 40,24 | -1,28% | 2.120,00 |
| 08.08.2025 | 36,95 | 42,11 | 36,51 | 40,76 | 10,34% | 8.461,00 |
| 07.08.2025 | 35,19 | 36,98 | 35,17 | 36,94 | 4,97% | 1.110,00 |
| 06.08.2025 | 35,28 | 35,37 | 34,66 | 35,19 | 0,00% | 247,00 |
| 05.08.2025 | 35,00 | 35,51 | 34,88 | 35,19 | 0,57% | 1.053,00 |
| 04.08.2025 | 34,99 | 35,40 | 34,72 | 34,99 | 0,00% | 3.244,00 |
| 01.08.2025 | 38,15 | 38,15 | 34,31 | 34,99 | -8,28% | 6.727,00 |
| 31.07.2025 | 38,59 | 38,88 | 38,00 | 38,15 | -1,14% | 1.002,00 |
| 30.07.2025 | 38,92 | 39,15 | 38,41 | 38,59 | -0,82% | 1.537,00 |
| 29.07.2025 | 38,99 | 39,42 | 38,90 | 38,91 | -0,21% | 342,00 |
| 28.07.2025 | 39,14 | 39,73 | 38,73 | 38,99 | -0,33% | 967,00 |
| 25.07.2025 | 39,68 | 39,74 | 38,90 | 39,12 | -1,41% | 961,00 |
| 24.07.2025 | 39,33 | 39,88 | 38,62 | 39,68 | 0,89% | 1.581,00 |
| 23.07.2025 | 38,53 | 39,42 | 38,53 | 39,33 | 2,10% | 2.282,00 |
| 22.07.2025 | 39,58 | 39,66 | 38,17 | 38,52 | -2,68% | 310,00 |
| 21.07.2025 | 39,36 | 40,41 | 39,30 | 39,58 | 0,56% | 876,00 |
| 18.07.2025 | 39,24 | 40,06 | 39,13 | 39,36 | 0,33% | 507,00 |
| 17.07.2025 | 38,11 | 39,24 | 37,98 | 39,23 | 3,13% | 1.792,00 |
| 16.07.2025 | 38,37 | 38,39 | 0,00 | 38,04 | -0,89% | 3.657,00 |
| 15.07.2025 | 38,58 | 39,07 | 38,29 | 38,38 | -0,52% | 1.453,00 |
| 14.07.2025 | 38,74 | 39,20 | 37,94 | 38,58 | -1,61% | 1.339,00 |
| 11.07.2025 | 39,50 | 39,71 | 38,98 | 39,21 | -0,71% | 790,00 |
| 10.07.2025 | 40,02 | 40,56 | 39,48 | 39,49 | -1,32% | 1.699,00 |
| 09.07.2025 | 39,18 | 40,57 | 0,00 | 40,02 | 2,09% | 7.596,00 |
| 08.07.2025 | 37,64 | 39,29 | 37,16 | 39,20 | 4,26% | 1.924,00 |
| 07.07.2025 | 38,09 | 38,41 | 36,95 | 37,60 | -1,29% | 5.659,00 |
| 04.07.2025 | 38,13 | 38,21 | 37,67 | 38,09 | -0,10% | 771,00 |
| 03.07.2025 | 38,69 | 38,80 | 38,02 | 38,13 | -1,40% | 281,00 |
| 02.07.2025 | 39,02 | 39,35 | 38,09 | 38,67 | -0,90% | 100,00 |
| 01.07.2025 | 39,89 | 39,95 | 38,90 | 39,02 | -2,18% | - |
| 30.06.2025 | 38,99 | 39,96 | 38,99 | 39,89 | 2,33% | - |
| 27.06.2025 | 38,82 | 39,27 | 38,75 | 38,98 | 0,46% | - |
| 26.06.2025 | 38,21 | 38,82 | 38,20 | 38,80 | 1,57% | - |
| 25.06.2025 | 38,02 | 38,39 | 37,68 | 38,20 | 0,47% | - |
| 24.06.2025 | 36,23 | 38,06 | 36,23 | 38,02 | 5,29% | 503,00 |
| 23.06.2025 | 36,32 | 36,33 | 35,38 | 36,11 | -0,74% | 946,00 |
| 20.06.2025 | 36,35 | 36,78 | 36,07 | 36,38 | 0,08% | 4.686,00 |
| 19.06.2025 | 37,11 | 37,15 | 36,17 | 36,35 | -2,18% | 940,00 |
| 18.06.2025 | 37,05 | 37,27 | 36,34 | 37,16 | 0,30% | 277,00 |
| 17.06.2025 | 37,94 | 38,09 | 37,05 | 37,05 | -2,55% | 448,00 |
| 16.06.2025 | 38,04 | 38,65 | 37,75 | 38,02 | -0,05% | 802,00 |
| 13.06.2025 | 38,26 | 38,97 | 37,85 | 38,04 | -2,41% | 1.387,00 |
| 12.06.2025 | 39,35 | 39,56 | 38,77 | 38,98 | -0,94% | 85,00 |
| 11.06.2025 | 39,52 | 39,70 | 39,17 | 39,35 | -0,73% | 100,00 |
| 10.06.2025 | 39,56 | 39,79 | 39,13 | 39,64 | 0,20% | 1.578,00 |
| 09.06.2025 | 39,73 | 40,07 | 39,50 | 39,56 | -0,45% | 173,00 |
| 06.06.2025 | 39,68 | 40,27 | 39,63 | 39,74 | 0,13% | 179,00 |
| 05.06.2025 | 39,70 | 40,69 | 39,37 | 39,69 | -0,05% | 645,00 |
| 04.06.2025 | 38,62 | 40,02 | 38,53 | 39,71 | 2,85% | 803,00 |
| 03.06.2025 | 39,08 | 39,37 | 38,22 | 38,61 | -1,33% | 325,00 |
| 02.06.2025 | 38,67 | 39,25 | 37,74 | 39,13 | 1,19% | 505,00 |
| 30.05.2025 | 38,98 | 39,56 | 38,28 | 38,67 | -0,80% | 23,00 |
| 29.05.2025 | 39,20 | 39,63 | 38,76 | 38,98 | -0,54% | 737,00 |