37,130€
0,76%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 36,52 | 37,08 | 36,52 | 36,98 | 0,35% | 758,00 |
| 26.08.2026 | 35,30 | 36,95 | 35,25 | 36,85 | 4,15% | 5.501,00 |
| 25.08.2026 | 35,38 | 35,72 | 35,07 | 35,38 | -0,28% | 15,00 |
| 24.08.2026 | 35,46 | 35,64 | 35,22 | 35,48 | -0,31% | 24,00 |
| 21.08.2026 | 35,24 | 35,68 | 35,13 | 35,59 | 0,68% | - |
| 20.08.2026 | 35,24 | 35,53 | 34,92 | 35,35 | 0,08% | - |
| 19.08.2026 | 35,18 | 35,37 | 34,82 | 35,32 | 0,60% | - |
| 18.08.2026 | 34,86 | 35,53 | 34,40 | 35,11 | 1,27% | 60,00 |
| 17.08.2026 | 34,66 | 34,98 | 34,21 | 34,67 | -0,06% | 1.197,00 |
| 14.08.2026 | 34,68 | 35,37 | 34,61 | 34,69 | 0,20% | - |
| 13.08.2026 | 34,85 | 35,68 | 34,27 | 34,62 | -0,49% | 2.146,00 |
| 12.08.2026 | 36,05 | 37,31 | 34,40 | 34,79 | -3,84% | 2.324,00 |
| 11.08.2026 | 36,62 | 37,18 | 35,68 | 36,18 | -2,03% | 587,00 |
| 10.08.2026 | 37,45 | 37,69 | 36,74 | 36,93 | -2,25% | 229,00 |
| 07.08.2026 | 37,05 | 38,08 | 37,02 | 37,78 | 1,42% | 20.225,00 |
| 06.08.2026 | 37,14 | 37,58 | 37,01 | 37,25 | -0,27% | 51,00 |
| 05.08.2026 | 37,21 | 37,74 | 37,21 | 37,35 | 0,35% | 7.356,00 |
| 04.08.2026 | 37,02 | 37,31 | 36,65 | 37,22 | -0,16% | 17.956,00 |
| 03.08.2026 | 35,96 | 37,51 | 35,96 | 37,28 | 3,61% | 18.908,00 |
| 31.07.2026 | 36,31 | 36,53 | 35,69 | 35,98 | -0,72% | 1.864,00 |
| 30.07.2026 | 37,18 | 37,23 | 36,15 | 36,24 | -2,63% | 2.139,00 |
| 29.07.2026 | 36,65 | 37,95 | 36,53 | 37,22 | 1,67% | 27.573,00 |
| 28.07.2026 | 32,29 | 37,11 | 32,20 | 36,61 | 13,27% | 40.656,00 |
| 27.07.2026 | 31,89 | 32,64 | 31,79 | 32,32 | 2,51% | 1.361,00 |
| 24.07.2026 | 30,62 | 31,68 | 30,40 | 31,53 | 2,97% | 960,00 |
| 23.07.2026 | 30,88 | 30,90 | 30,39 | 30,62 | -0,78% | 1.110,00 |
| 22.07.2026 | 30,85 | 30,96 | 30,41 | 30,86 | 0,16% | 2.981,00 |
| 21.07.2026 | 30,26 | 30,86 | 30,13 | 30,81 | 1,52% | 335,00 |
| 20.07.2026 | 30,30 | 30,74 | 29,89 | 30,35 | 0,23% | 14,00 |
| 17.07.2026 | 30,06 | 30,45 | 29,92 | 30,28 | 1,20% | 400,00 |
| 16.07.2026 | 30,63 | 30,76 | 29,60 | 29,92 | -2,09% | 1.580,00 |
| 15.07.2026 | 30,62 | 31,15 | 30,25 | 30,56 | -0,26% | 2.843,00 |
| 14.07.2026 | 31,01 | 31,01 | 29,66 | 30,64 | -0,52% | 3.307,00 |
| 13.07.2026 | 30,59 | 30,93 | 30,35 | 30,80 | 0,79% | 73,00 |
| 10.07.2026 | 30,46 | 30,71 | 30,14 | 30,56 | 0,23% | 1.500,00 |
| 09.07.2026 | 30,66 | 31,53 | 30,32 | 30,49 | -0,07% | 100,00 |
| 08.07.2026 | 32,10 | 32,16 | 30,36 | 30,51 | -4,95% | 847,00 |
| 07.07.2026 | 32,60 | 33,06 | 32,02 | 32,10 | -1,65% | 150,00 |
| 06.07.2026 | 31,64 | 32,97 | 31,61 | 32,64 | 2,87% | 2,00 |
| 03.07.2026 | 31,48 | 31,73 | 31,18 | 31,73 | 1,67% | 1.457,00 |
| 02.07.2026 | 31,91 | 32,02 | 31,04 | 31,21 | -2,35% | 348,00 |
| 01.07.2026 | 30,92 | 32,02 | 30,73 | 31,96 | 2,08% | 66,00 |
| 30.06.2026 | 31,08 | 31,36 | 30,71 | 31,31 | 0,35% | 98,00 |
| 29.06.2026 | 30,83 | 31,40 | 30,83 | 31,20 | 2,30% | 1.350,00 |
| 26.06.2026 | 31,04 | 31,09 | 29,84 | 30,50 | -1,64% | 587,00 |
| 25.06.2026 | 30,45 | 31,84 | 30,05 | 31,01 | 1,64% | 1.283,00 |
| 24.06.2026 | 30,93 | 30,95 | 29,80 | 30,51 | -0,10% | 1.700,00 |
| 23.06.2026 | 29,93 | 30,54 | 29,57 | 30,54 | 1,63% | 469,00 |
| 22.06.2026 | 30,35 | 31,00 | 29,84 | 30,05 | -1,38% | 1.205,00 |
| 19.06.2026 | 30,39 | 30,64 | 30,18 | 30,47 | -0,10% | 136,00 |
| 18.06.2026 | 30,85 | 30,91 | 30,06 | 30,50 | -3,76% | 6.080,00 |
| 17.06.2026 | 31,53 | 32,05 | 31,19 | 31,69 | 0,86% | 679,00 |
| 16.06.2026 | 31,39 | 31,73 | 31,09 | 31,42 | 0,45% | 1.189,00 |
| 15.06.2026 | 31,34 | 32,10 | 31,22 | 31,28 | 2,36% | 880,00 |
| 12.06.2026 | 30,91 | 31,28 | 30,25 | 30,56 | -0,97% | 1.042,00 |
| 11.06.2026 | 31,15 | 31,34 | 30,11 | 30,86 | -0,61% | 1.103,00 |
| 10.06.2026 | 31,67 | 32,06 | 30,65 | 31,05 | -4,28% | 1.698,00 |
| 09.06.2026 | 32,94 | 33,05 | 32,25 | 32,44 | -1,46% | 1.335,00 |
| 08.06.2026 | 31,82 | 32,96 | 31,64 | 32,92 | 0,52% | 2.022,00 |
| 05.06.2026 | 33,07 | 33,72 | 32,64 | 32,75 | -0,55% | - |
| 04.06.2026 | 32,59 | 33,30 | 32,30 | 32,93 | 0,73% | 155,00 |
| 03.06.2026 | 33,66 | 33,75 | 32,69 | 32,69 | -2,97% | 154,00 |
| 02.06.2026 | 34,02 | 34,72 | 33,33 | 33,69 | -1,35% | 1.135,00 |
| 01.06.2026 | 33,37 | 34,25 | 33,06 | 34,15 | 2,21% | 777,00 |
| 29.05.2026 | 31,31 | 34,07 | 31,30 | 33,41 | 6,91% | 6.950,00 |
| 28.05.2026 | 31,16 | 31,54 | 30,90 | 31,25 | -0,54% | 573,00 |
| 27.05.2026 | 30,79 | 31,80 | 30,72 | 31,42 | 2,68% | 759,00 |
| 26.05.2026 | 30,98 | 31,16 | 30,31 | 30,60 | -1,26% | 400,00 |
| 25.05.2026 | 30,79 | 31,07 | 30,72 | 30,99 | 1,18% | 616,00 |
| 22.05.2026 | 30,49 | 31,01 | 30,12 | 30,63 | 0,00% | 952,00 |
| 21.05.2026 | 30,71 | 30,86 | 30,22 | 30,63 | 0,49% | 33,00 |
| 20.05.2026 | 30,16 | 30,50 | 29,65 | 30,48 | -1,77% | 1.225,00 |
| 19.05.2026 | 30,20 | 31,34 | 30,20 | 31,03 | 2,44% | 808,00 |
| 18.05.2026 | 29,32 | 30,48 | 29,16 | 30,29 | 2,64% | 758,00 |
| 15.05.2026 | 29,33 | 29,78 | 28,76 | 29,51 | -0,54% | 1.611,00 |
| 14.05.2026 | 29,88 | 30,06 | 29,49 | 29,67 | -0,67% | 340,00 |
| 13.05.2026 | 30,86 | 31,02 | 29,86 | 29,87 | -3,86% | 455,00 |
| 12.05.2026 | 31,31 | 31,52 | 30,63 | 31,07 | -1,05% | 786,00 |
| 11.05.2026 | 31,68 | 32,09 | 30,97 | 31,40 | -0,73% | 222,00 |
| 08.05.2026 | 30,58 | 32,45 | 30,55 | 31,63 | 2,20% | 7.189,00 |
| 07.05.2026 | 30,65 | 31,11 | 30,43 | 30,95 | 1,61% | 4.879,00 |
| 06.05.2026 | 29,36 | 31,26 | 29,36 | 30,46 | 4,10% | 2.230,00 |
| 05.05.2026 | 29,34 | 29,79 | 28,94 | 29,26 | -0,54% | 735,00 |
| 04.05.2026 | 29,20 | 29,77 | 28,81 | 29,42 | 0,38% | 437,00 |
| 30.04.2026 | 29,12 | 29,34 | 28,46 | 29,31 | 0,90% | 1.000,00 |
| 29.04.2026 | 29,05 | 29,38 | 28,95 | 29,05 | 0,59% | 100,00 |
| 28.04.2026 | 29,40 | 29,56 | 28,62 | 28,88 | -1,03% | 1.717,00 |
| 27.04.2026 | 29,20 | 29,63 | 29,13 | 29,18 | 0,59% | 1.740,00 |
| 24.04.2026 | 29,18 | 29,87 | 28,68 | 29,01 | -0,92% | 465,00 |
| 23.04.2026 | 30,45 | 30,45 | 29,09 | 29,28 | -3,87% | 3.779,00 |
| 22.04.2026 | 30,88 | 31,35 | 30,30 | 30,46 | -2,75% | 200,00 |
| 21.04.2026 | 31,16 | 31,50 | 30,69 | 31,32 | 0,10% | 545,00 |
| 20.04.2026 | 31,57 | 31,57 | 30,96 | 31,29 | -1,42% | 515,00 |
| 17.04.2026 | 30,65 | 32,17 | 30,62 | 31,74 | 1,70% | 1.794,00 |
| 16.04.2026 | 30,62 | 31,29 | 30,49 | 31,21 | 1,56% | 48,00 |
| 15.04.2026 | 30,58 | 30,79 | 30,18 | 30,73 | 0,56% | 688,00 |
| 14.04.2026 | 29,88 | 30,69 | 29,76 | 30,56 | 4,98% | 390,00 |
| 13.04.2026 | 29,38 | 29,83 | 28,82 | 29,11 | -2,45% | 908,00 |
| 10.04.2026 | 29,09 | 29,93 | 29,01 | 29,84 | 1,26% | 3.232,00 |
| 09.04.2026 | 30,28 | 30,28 | 29,47 | 29,47 | -3,91% | 145,00 |