32,450€
0,12%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 32,38 | 32,58 | 32,38 | 32,44 | 0,09% | - |
| 12.03.2026 | 32,70 | 33,02 | 32,09 | 32,41 | -1,10% | 1.394,00 |
| 11.03.2026 | 32,47 | 33,02 | 32,04 | 32,77 | 0,92% | 168,00 |
| 10.03.2026 | 33,03 | 33,59 | 32,41 | 32,47 | -2,08% | 896,00 |
| 09.03.2026 | 33,60 | 33,60 | 32,56 | 33,16 | -1,37% | 558,00 |
| 06.03.2026 | 33,21 | 33,85 | 33,13 | 33,62 | 0,78% | 2.253,00 |
| 05.03.2026 | 33,69 | 33,69 | 32,92 | 33,36 | -0,45% | 388,00 |
| 04.03.2026 | 33,23 | 33,63 | 32,74 | 33,51 | 1,98% | 560,00 |
| 03.03.2026 | 32,85 | 33,45 | 32,62 | 32,86 | -0,79% | 768,00 |
| 02.03.2026 | 33,73 | 34,03 | 32,64 | 33,12 | -2,36% | 2.357,00 |
| 27.02.2026 | 33,50 | 33,96 | 33,14 | 33,92 | 1,34% | 1.344,00 |
| 26.02.2026 | 32,53 | 33,52 | 32,23 | 33,47 | 2,95% | 945,00 |
| 25.02.2026 | 32,46 | 32,60 | 32,05 | 32,51 | -0,09% | 94,00 |
| 24.02.2026 | 32,70 | 32,78 | 32,15 | 32,54 | 0,22% | 1.712,00 |
| 23.02.2026 | 33,08 | 33,51 | 32,24 | 32,47 | -1,64% | 2.185,00 |
| 20.02.2026 | 32,88 | 33,36 | 32,59 | 33,01 | 0,12% | 2.066,00 |
| 19.02.2026 | 33,24 | 33,38 | 32,53 | 32,97 | -1,41% | 3.745,00 |
| 18.02.2026 | 33,15 | 33,53 | 32,45 | 33,44 | 1,46% | 1.377,00 |
| 17.02.2026 | 32,53 | 33,05 | 31,87 | 32,96 | 0,89% | 4.062,00 |
| 16.02.2026 | 32,91 | 33,29 | 32,22 | 32,67 | -0,97% | 4.248,00 |
| 13.02.2026 | 33,34 | 33,55 | 32,42 | 32,99 | -0,57% | 5.642,00 |
| 12.02.2026 | 35,08 | 35,23 | 32,60 | 33,18 | -6,22% | 4.766,00 |
| 11.02.2026 | 36,35 | 36,56 | 35,26 | 35,38 | -2,94% | 1.812,00 |
| 10.02.2026 | 36,31 | 36,67 | 35,99 | 36,45 | 0,55% | 6.190,00 |
| 09.02.2026 | 38,15 | 38,41 | 36,12 | 36,25 | -7,31% | 10.028,00 |
| 06.02.2026 | 41,83 | 42,47 | 37,77 | 39,11 | -6,99% | 5.611,00 |
| 05.02.2026 | 42,69 | 43,45 | 41,61 | 42,05 | -1,38% | 1.304,00 |
| 04.02.2026 | 42,85 | 42,98 | 41,76 | 42,64 | 0,19% | 1.150,00 |
| 03.02.2026 | 43,97 | 44,37 | 42,52 | 42,56 | -3,51% | 63,00 |
| 02.02.2026 | 43,27 | 44,13 | 43,18 | 44,11 | 0,50% | 115,00 |
| 30.01.2026 | 42,87 | 44,01 | 42,79 | 43,89 | 1,01% | 178,00 |
| 29.01.2026 | 44,42 | 44,51 | 43,43 | 43,45 | -2,36% | 753,00 |
| 28.01.2026 | 44,47 | 44,82 | 43,88 | 44,50 | 0,52% | 335,00 |
| 27.01.2026 | 44,23 | 44,80 | 44,12 | 44,27 | 0,29% | 777,00 |
| 26.01.2026 | 43,61 | 44,40 | 43,47 | 44,14 | 0,94% | 446,00 |
| 23.01.2026 | 43,71 | 44,03 | 43,20 | 43,73 | 0,05% | 4,00 |
| 22.01.2026 | 42,65 | 44,54 | 42,60 | 43,71 | 4,27% | 2.122,00 |
| 21.01.2026 | 42,13 | 42,42 | 41,37 | 41,92 | -0,85% | 570,00 |
| 20.01.2026 | 43,17 | 43,17 | 41,93 | 42,28 | -2,15% | 895,00 |
| 19.01.2026 | 43,96 | 44,51 | 42,83 | 43,21 | -3,68% | 6.775,00 |
| 16.01.2026 | 43,63 | 44,94 | 43,48 | 44,86 | 2,82% | 7.249,00 |
| 15.01.2026 | 43,81 | 44,15 | 43,33 | 43,63 | -0,41% | 250,00 |
| 14.01.2026 | 44,24 | 44,60 | 43,21 | 43,81 | -1,08% | 5.392,00 |
| 13.01.2026 | 43,40 | 44,57 | 43,38 | 44,29 | 2,10% | 11.231,00 |
| 12.01.2026 | 43,42 | 43,96 | 43,15 | 43,38 | -0,09% | 629,00 |
| 09.01.2026 | 43,82 | 44,07 | 43,29 | 43,42 | -1,27% | - |
| 08.01.2026 | 44,35 | 44,75 | 43,32 | 43,98 | -0,48% | 3.107,00 |
| 07.01.2026 | 44,80 | 45,16 | 43,03 | 44,19 | -1,27% | 7.005,00 |
| 06.01.2026 | 44,81 | 44,98 | 44,32 | 44,76 | -0,18% | 5.206,00 |
| 05.01.2026 | 44,08 | 45,04 | 43,51 | 44,84 | 0,90% | 3.546,00 |
| 02.01.2026 | 43,56 | 44,49 | 43,35 | 44,44 | 2,21% | 4.011,00 |
| 30.12.2025 | 43,44 | 43,56 | 43,24 | 43,48 | -0,18% | 50,00 |
| 29.12.2025 | 43,20 | 43,81 | 43,12 | 43,56 | 0,51% | 821,00 |
| 23.12.2025 | 43,56 | 43,77 | 43,13 | 43,34 | -0,32% | 130,00 |
| 22.12.2025 | 43,17 | 43,82 | 43,15 | 43,48 | -0,41% | 4.659,00 |
| 19.12.2025 | 43,18 | 43,74 | 43,10 | 43,66 | 0,97% | 5.120,00 |
| 18.12.2025 | 43,16 | 43,63 | 42,87 | 43,24 | -0,44% | 101,00 |
| 17.12.2025 | 43,44 | 43,72 | 43,09 | 43,43 | -0,44% | 108,00 |
| 16.12.2025 | 43,12 | 44,21 | 43,12 | 43,62 | 0,28% | 1.369,00 |
| 15.12.2025 | 43,25 | 43,82 | 43,13 | 43,50 | 0,60% | 1.724,00 |
| 12.12.2025 | 43,37 | 44,19 | 43,02 | 43,24 | -0,12% | 5.659,00 |
| 11.12.2025 | 42,98 | 43,45 | 42,63 | 43,29 | 0,77% | 1,00 |
| 10.12.2025 | 42,98 | 43,16 | 42,55 | 42,96 | -0,23% | 182,00 |
| 09.12.2025 | 43,24 | 43,65 | 42,70 | 43,06 | -0,65% | 180,00 |
| 08.12.2025 | 43,46 | 44,09 | 43,25 | 43,34 | -0,12% | 3.967,00 |
| 05.12.2025 | 44,04 | 44,25 | 43,17 | 43,39 | -1,94% | 1.096,00 |
| 04.12.2025 | 43,52 | 44,39 | 43,44 | 44,25 | 2,03% | 2.332,00 |
| 03.12.2025 | 42,86 | 43,80 | 42,85 | 43,37 | 1,14% | 2.129,00 |
| 02.12.2025 | 43,30 | 43,41 | 42,40 | 42,88 | -0,58% | 3.521,00 |
| 01.12.2025 | 44,28 | 44,41 | 43,09 | 43,13 | -2,55% | 1.884,00 |
| 28.11.2025 | 43,03 | 44,72 | 43,01 | 44,26 | 2,81% | 6.802,00 |
| 27.11.2025 | 39,72 | 43,40 | 39,47 | 43,05 | 8,55% | 32.273,00 |
| 26.11.2025 | 39,96 | 40,11 | 39,44 | 39,66 | 0,74% | 611,00 |
| 25.11.2025 | 38,60 | 39,75 | 38,08 | 39,37 | 2,15% | - |
| 24.11.2025 | 38,43 | 38,85 | 38,27 | 38,54 | 0,42% | 392,00 |
| 21.11.2025 | 37,82 | 38,56 | 37,61 | 38,38 | 1,32% | 151,00 |
| 20.11.2025 | 38,77 | 39,01 | 37,84 | 37,88 | -2,12% | 612,00 |
| 19.11.2025 | 38,64 | 38,99 | 38,32 | 38,70 | 0,44% | 4.766,00 |
| 18.11.2025 | 38,70 | 39,14 | 38,24 | 38,53 | -0,80% | 46,00 |
| 17.11.2025 | 40,18 | 40,30 | 38,39 | 38,84 | -2,39% | 8.176,00 |
| 14.11.2025 | 34,93 | 41,51 | 34,91 | 39,79 | 14,08% | 19.134,00 |
| 13.11.2025 | 34,96 | 36,08 | 34,84 | 34,88 | 0,49% | 1.062,00 |
| 12.11.2025 | 34,34 | 34,80 | 33,93 | 34,71 | 1,61% | 769,00 |
| 11.11.2025 | 34,45 | 34,49 | 33,28 | 34,16 | -0,20% | 1.598,00 |
| 10.11.2025 | 34,70 | 35,27 | 34,20 | 34,23 | -0,03% | 2.213,00 |
| 07.11.2025 | 34,70 | 35,03 | 34,10 | 34,24 | -0,55% | 143,00 |
| 06.11.2025 | 35,24 | 35,50 | 34,42 | 34,43 | -2,33% | - |
| 05.11.2025 | 35,31 | 35,51 | 34,63 | 35,25 | 0,00% | 4.641,00 |
| 04.11.2025 | 35,92 | 36,06 | 35,22 | 35,25 | -1,95% | 1.134,00 |
| 03.11.2025 | 36,62 | 36,67 | 35,94 | 35,95 | -1,80% | 1.658,00 |
| 31.10.2025 | 36,52 | 36,77 | 36,08 | 36,61 | 0,14% | 1.220,00 |
| 30.10.2025 | 35,54 | 36,90 | 35,54 | 36,56 | 2,64% | 292,00 |
| 29.10.2025 | 36,64 | 37,09 | 35,45 | 35,62 | -2,89% | 795,00 |
| 28.10.2025 | 36,43 | 37,16 | 36,38 | 36,68 | 0,82% | 975,00 |
| 27.10.2025 | 36,49 | 37,18 | 35,97 | 36,38 | 0,06% | 1.804,00 |
| 24.10.2025 | 36,38 | 36,54 | 36,07 | 36,36 | 0,53% | 201,00 |
| 23.10.2025 | 35,98 | 36,27 | 35,58 | 36,17 | 0,19% | 246,00 |
| 22.10.2025 | 36,19 | 36,53 | 35,97 | 36,10 | -0,77% | 385,00 |
| 21.10.2025 | 36,21 | 36,43 | 35,78 | 36,38 | 0,47% | 183,00 |
| 20.10.2025 | 35,68 | 36,40 | 35,30 | 36,21 | 2,64% | 1.114,00 |