43,210€
-0,62%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 35,03 | 35,34 | 34,53 | 35,28 | 0,57% | 1.926,00 |
| 16.10.2025 | 35,70 | 35,71 | 35,04 | 35,08 | -0,88% | 953,00 |
| 15.10.2025 | 35,27 | 35,44 | 35,03 | 35,39 | 0,83% | 350,00 |
| 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 |