15,900€
-0,62%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,00 | 16,03 | 15,88 | 15,90 | -0,62% | - |
| 04.11.2024 | 15,80 | 16,05 | 15,80 | 16,00 | 1,27% | - |
| 01.11.2024 | 15,80 | 15,83 | 15,50 | 15,80 | -0,16% | - |
| 31.10.2024 | 16,08 | 16,10 | 15,35 | 15,83 | -1,40% | - |
| 30.10.2024 | 16,23 | 16,25 | 16,00 | 16,05 | -1,38% | - |
| 29.10.2024 | 16,48 | 16,50 | 16,28 | 16,28 | -1,21% | - |
| 28.10.2024 | 16,53 | 16,58 | 16,45 | 16,48 | -0,30% | - |
| 25.10.2024 | 16,55 | 16,55 | 16,40 | 16,53 | -0,15% | - |
| 24.10.2024 | 16,58 | 16,63 | 16,48 | 16,55 | -0,15% | - |
| 23.10.2024 | 16,80 | 16,80 | 16,58 | 16,58 | -1,19% | - |
| 22.10.2024 | 16,75 | 16,83 | 16,70 | 16,78 | 0,15% | - |
| 21.10.2024 | 17,18 | 17,25 | 16,63 | 16,75 | -2,62% | - |
| 18.10.2024 | 17,13 | 17,20 | 17,10 | 17,20 | 0,44% | - |
| 17.10.2024 | 17,08 | 17,18 | 17,00 | 17,13 | 0,29% | - |
| 16.10.2024 | 17,08 | 17,13 | 17,08 | 17,08 | 0,00% | - |
| 15.10.2024 | 17,00 | 17,13 | 16,95 | 17,08 | 0,59% | - |
| 14.10.2024 | 16,93 | 17,00 | 16,90 | 16,98 | 0,30% | - |
| 11.10.2024 | 16,93 | 16,95 | 16,85 | 16,93 | 0,00% | - |
| 10.10.2024 | 16,88 | 17,00 | 16,85 | 16,93 | 0,30% | 35,00 |
| 09.10.2024 | 16,93 | 16,95 | 16,83 | 16,88 | -0,30% | - |
| 08.10.2024 | 16,75 | 17,00 | 16,75 | 16,93 | 0,74% | - |
| 07.10.2024 | 17,18 | 17,30 | 16,65 | 16,80 | -2,18% | - |
| 04.10.2024 | 17,38 | 17,40 | 17,13 | 17,18 | -1,15% | - |
| 03.10.2024 | 17,25 | 17,50 | 17,25 | 17,38 | 0,43% | - |
| 02.10.2024 | 17,45 | 17,50 | 17,20 | 17,30 | -0,86% | - |
| 01.10.2024 | 17,13 | 17,58 | 17,13 | 17,45 | 1,90% | - |
| 30.09.2024 | 16,90 | 17,18 | 16,83 | 17,13 | 1,33% | - |
| 27.09.2024 | 16,85 | 16,95 | 16,80 | 16,90 | 0,30% | - |
| 26.09.2024 | 16,70 | 17,00 | 16,50 | 16,85 | 0,90% | - |
| 25.09.2024 | 17,15 | 17,15 | 16,45 | 16,70 | -2,62% | - |
| 24.09.2024 | 17,63 | 17,68 | 17,13 | 17,15 | -2,42% | - |
| 23.09.2024 | 17,55 | 17,68 | 17,50 | 17,58 | 0,14% | - |
| 20.09.2024 | 17,65 | 17,65 | 17,50 | 17,55 | -0,57% | - |
| 19.09.2024 | 17,63 | 17,95 | 17,63 | 17,65 | 0,14% | - |
| 18.09.2024 | 17,15 | 17,68 | 17,15 | 17,63 | 2,77% | - |
| 17.09.2024 | 17,23 | 17,23 | 17,15 | 17,15 | -0,44% | - |
| 16.09.2024 | 17,18 | 17,25 | 17,15 | 17,23 | 0,29% | - |
| 13.09.2024 | 17,18 | 17,33 | 17,05 | 17,18 | 0,00% | - |
| 12.09.2024 | 17,30 | 17,35 | 17,08 | 17,18 | -0,72% | - |
| 11.09.2024 | 17,30 | 17,38 | 17,23 | 17,30 | -0,29% | - |
| 10.09.2024 | 17,35 | 17,40 | 17,30 | 17,35 | -0,14% | - |
| 09.09.2024 | 17,30 | 17,40 | 17,25 | 17,38 | 0,58% | - |
| 06.09.2024 | 17,23 | 17,33 | 17,23 | 17,28 | 0,00% | - |
| 05.09.2024 | 17,28 | 17,30 | 17,18 | 17,28 | 0,00% | - |
| 04.09.2024 | 17,38 | 17,53 | 17,28 | 17,28 | -0,86% | - |
| 03.09.2024 | 17,38 | 17,50 | 17,33 | 17,43 | 0,29% | - |
| 02.09.2024 | 17,30 | 17,48 | 17,25 | 17,38 | 0,43% | - |
| 30.08.2024 | 17,40 | 17,40 | 17,25 | 17,30 | -0,29% | - |
| 29.08.2024 | 17,48 | 17,50 | 17,33 | 17,35 | -0,57% | - |
| 28.08.2024 | 17,43 | 17,50 | 17,40 | 17,45 | 0,14% | - |
| 27.08.2024 | 17,38 | 17,48 | 17,35 | 17,43 | 0,29% | - |
| 26.08.2024 | 17,58 | 17,58 | 17,38 | 17,38 | -0,86% | - |
| 23.08.2024 | 17,83 | 17,85 | 17,53 | 17,53 | -1,41% | - |
| 22.08.2024 | 17,65 | 17,83 | 17,63 | 17,78 | 0,42% | - |
| 21.08.2024 | 17,63 | 17,70 | 17,50 | 17,70 | 0,43% | - |
| 20.08.2024 | 17,98 | 18,03 | 17,60 | 17,63 | -1,95% | - |
| 19.08.2024 | 17,85 | 18,05 | 17,80 | 17,98 | 0,70% | - |
| 16.08.2024 | 17,63 | 17,85 | 17,63 | 17,85 | 1,28% | - |
| 15.08.2024 | 17,68 | 17,75 | 17,55 | 17,63 | -0,28% | - |
| 14.08.2024 | 17,48 | 17,68 | 17,48 | 17,68 | 1,14% | - |
| 13.08.2024 | 17,35 | 17,65 | 17,35 | 17,48 | 1,01% | - |
| 12.08.2024 | 17,95 | 18,03 | 17,30 | 17,30 | -3,35% | - |
| 09.08.2024 | 18,10 | 18,48 | 17,90 | 17,90 | -1,10% | - |
| 08.08.2024 | 17,58 | 18,25 | 17,58 | 18,10 | 3,28% | - |
| 07.08.2024 | 17,40 | 17,95 | 17,40 | 17,53 | 1,15% | - |
| 06.08.2024 | 17,63 | 17,80 | 17,33 | 17,33 | -1,70% | - |
| 05.08.2024 | 18,95 | 18,95 | 17,20 | 17,63 | -6,87% | - |
| 02.08.2024 | 18,65 | 19,05 | 18,63 | 18,93 | 1,20% | - |
| 01.08.2024 | 18,83 | 19,00 | 18,65 | 18,70 | -0,66% | - |
| 31.07.2024 | 18,90 | 18,98 | 18,78 | 18,83 | -0,26% | - |
| 30.07.2024 | 19,15 | 19,15 | 18,85 | 18,88 | -1,44% | - |
| 29.07.2024 | 19,20 | 19,25 | 19,10 | 19,15 | -0,26% | - |
| 26.07.2024 | 19,15 | 19,30 | 19,13 | 19,20 | 0,26% | - |
| 25.07.2024 | 19,00 | 19,28 | 18,90 | 19,15 | 0,79% | - |
| 24.07.2024 | 18,78 | 19,03 | 18,75 | 19,00 | 0,93% | - |
| 23.07.2024 | 18,78 | 19,10 | 18,73 | 18,83 | 0,27% | - |
| 22.07.2024 | 18,90 | 19,30 | 18,75 | 18,78 | -0,66% | - |
| 19.07.2024 | 19,10 | 19,15 | 18,73 | 18,90 | -1,18% | - |
| 18.07.2024 | 18,95 | 19,35 | 18,93 | 19,13 | 0,92% | - |
| 17.07.2024 | 18,93 | 19,08 | 18,68 | 18,95 | 0,13% | - |
| 16.07.2024 | 19,08 | 19,15 | 18,83 | 18,93 | -0,79% | - |
| 15.07.2024 | 18,70 | 19,23 | 18,68 | 19,08 | 2,01% | - |
| 12.07.2024 | 18,40 | 18,95 | 18,40 | 18,70 | 1,77% | - |
| 11.07.2024 | 18,38 | 18,53 | 18,30 | 18,38 | 0,00% | - |
| 10.07.2024 | 18,40 | 18,50 | 18,23 | 18,38 | -0,14% | - |
| 09.07.2024 | 18,45 | 18,50 | 18,30 | 18,40 | -0,27% | - |
| 08.07.2024 | 18,33 | 18,58 | 18,33 | 18,45 | 0,68% | - |
| 05.07.2024 | 18,53 | 18,58 | 18,23 | 18,33 | -1,21% | - |
| 04.07.2024 | 18,35 | 18,73 | 18,33 | 18,55 | 0,95% | - |
| 03.07.2024 | 18,43 | 18,48 | 18,28 | 18,38 | -0,14% | - |
| 02.07.2024 | 18,15 | 18,48 | 18,08 | 18,40 | 1,38% | - |
| 01.07.2024 | 18,25 | 18,30 | 17,98 | 18,15 | -0,14% | - |
| 28.06.2024 | 18,25 | 18,35 | 18,10 | 18,18 | -0,41% | - |
| 27.06.2024 | 18,53 | 18,58 | 18,23 | 18,25 | -1,35% | - |
| 26.06.2024 | 18,48 | 19,05 | 18,48 | 18,50 | 0,14% | - |
| 25.06.2024 | 18,98 | 19,05 | 18,48 | 18,48 | -2,51% | - |
| 24.06.2024 | 18,48 | 19,00 | 18,38 | 18,95 | 2,43% | - |
| 21.06.2024 | 18,50 | 18,58 | 18,28 | 18,50 | 0,00% | - |
| 20.06.2024 | 18,68 | 18,73 | 18,43 | 18,50 | -0,94% | - |
| 19.06.2024 | 18,83 | 18,85 | 18,40 | 18,68 | -0,93% | - |