14,300€
-1,21%
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,48 | 14,53 | 14,10 | 14,25 | -1,55% | - |
| 20.02.2025 | 14,58 | 14,65 | 14,43 | 14,48 | -0,69% | - |
| 19.02.2025 | 14,98 | 15,08 | 14,53 | 14,58 | -2,67% | - |
| 18.02.2025 | 15,10 | 15,10 | 14,93 | 14,98 | -0,83% | - |
| 17.02.2025 | 15,30 | 15,35 | 14,95 | 15,10 | -1,31% | 10,00 |
| 14.02.2025 | 15,30 | 15,33 | 15,25 | 15,30 | 0,00% | - |
| 13.02.2025 | 15,13 | 15,33 | 14,95 | 15,30 | 1,16% | - |
| 12.02.2025 | 14,93 | 15,13 | 14,90 | 15,13 | 1,34% | - |
| 11.02.2025 | 15,03 | 15,08 | 14,90 | 14,93 | -0,67% | - |
| 10.02.2025 | 15,15 | 15,28 | 15,00 | 15,03 | -0,66% | - |
| 07.02.2025 | 15,05 | 15,18 | 14,93 | 15,13 | 0,50% | - |
| 06.02.2025 | 15,13 | 15,18 | 15,03 | 15,05 | -0,50% | - |
| 05.02.2025 | 14,90 | 15,13 | 14,85 | 15,13 | 1,51% | - |
| 04.02.2025 | 14,85 | 15,20 | 14,83 | 14,90 | 0,34% | - |
| 03.02.2025 | 14,00 | 14,90 | 14,00 | 14,85 | 4,21% | - |
| 31.01.2025 | 14,23 | 14,33 | 14,20 | 14,25 | 0,18% | - |
| 30.01.2025 | 14,18 | 14,35 | 14,10 | 14,23 | 0,35% | - |
| 29.01.2025 | 14,28 | 14,30 | 13,48 | 14,18 | -0,70% | - |
| 28.01.2025 | 15,00 | 15,05 | 14,15 | 14,28 | -4,99% | - |
| 27.01.2025 | 15,63 | 15,70 | 14,85 | 15,03 | -4,30% | - |
| 24.01.2025 | 15,53 | 15,78 | 15,28 | 15,70 | 1,13% | - |
| 23.01.2025 | 15,53 | 15,55 | 15,48 | 15,53 | 0,00% | - |
| 22.01.2025 | 15,53 | 15,58 | 15,40 | 15,53 | -0,16% | - |
| 21.01.2025 | 15,23 | 15,55 | 15,20 | 15,55 | 1,97% | 30,00 |
| 20.01.2025 | 14,95 | 15,28 | 14,95 | 15,25 | 2,01% | - |
| 17.01.2025 | 15,13 | 15,18 | 14,95 | 14,95 | -1,16% | - |
| 16.01.2025 | 15,13 | 15,30 | 15,00 | 15,13 | -0,17% | 70,00 |
| 15.01.2025 | 15,48 | 15,50 | 15,13 | 15,15 | -2,10% | 70,00 |
| 14.01.2025 | 15,90 | 15,90 | 15,43 | 15,48 | -2,37% | - |
| 13.01.2025 | 15,68 | 16,15 | 15,58 | 15,85 | 1,12% | - |
| 10.01.2025 | 14,80 | 16,90 | 14,78 | 15,68 | 5,91% | - |
| 09.01.2025 | 13,18 | 14,80 | 13,18 | 14,80 | 12,33% | 400,00 |
| 08.01.2025 | 12,33 | 13,20 | 12,33 | 13,18 | 6,68% | - |
| 07.01.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 1,65% | - |
| 06.01.2025 | 12,13 | 12,20 | 12,08 | 12,15 | 0,21% | - |
| 03.01.2025 | 12,38 | 12,40 | 12,03 | 12,13 | -2,02% | - |
| 02.01.2025 | 11,85 | 12,38 | 11,85 | 12,38 | 4,43% | 300,00 |
| 30.12.2024 | 12,20 | 12,23 | 11,80 | 11,85 | -2,87% | - |
| 27.12.2024 | 12,38 | 12,38 | 12,20 | 12,20 | -1,41% | - |
| 23.12.2024 | 12,33 | 12,45 | 12,33 | 12,38 | 0,41% | - |
| 20.12.2024 | 12,20 | 12,35 | 12,20 | 12,33 | 0,61% | - |
| 19.12.2024 | 12,23 | 12,25 | 12,10 | 12,25 | 0,00% | - |
| 18.12.2024 | 12,23 | 12,30 | 12,20 | 12,25 | 0,20% | - |
| 17.12.2024 | 12,23 | 12,25 | 12,20 | 12,23 | 0,00% | - |
| 16.12.2024 | 12,23 | 12,25 | 12,20 | 12,23 | 0,00% | - |
| 13.12.2024 | 12,43 | 12,43 | 12,23 | 12,23 | -1,61% | - |
| 12.12.2024 | 12,40 | 12,45 | 12,33 | 12,43 | 0,20% | - |
| 11.12.2024 | 12,40 | 12,43 | 12,38 | 12,40 | 0,00% | - |
| 10.12.2024 | 12,40 | 12,43 | 12,40 | 12,40 | -0,20% | - |
| 09.12.2024 | 12,53 | 12,58 | 12,33 | 12,43 | -0,80% | - |
| 06.12.2024 | 12,43 | 12,58 | 12,40 | 12,53 | 0,80% | - |
| 05.12.2024 | 12,33 | 12,53 | 12,30 | 12,43 | 1,02% | - |
| 04.12.2024 | 12,00 | 12,60 | 12,00 | 12,30 | 2,50% | - |
| 03.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 133,00 |
| 02.12.2024 | 12,93 | 13,10 | 12,00 | 12,00 | -7,16% | - |
| 29.11.2024 | 12,95 | 12,98 | 12,90 | 12,93 | -0,19% | - |
| 28.11.2024 | 13,20 | 13,33 | 12,93 | 12,95 | -1,89% | - |
| 27.11.2024 | 13,23 | 13,25 | 13,18 | 13,20 | -0,19% | - |
| 26.11.2024 | 13,20 | 13,25 | 13,15 | 13,23 | 0,00% | - |
| 25.11.2024 | 13,43 | 13,45 | 13,08 | 13,23 | -1,49% | - |
| 22.11.2024 | 13,50 | 13,73 | 13,38 | 13,43 | -0,56% | - |
| 21.11.2024 | 13,90 | 14,05 | 13,45 | 13,50 | -2,88% | - |
| 20.11.2024 | 14,00 | 14,05 | 13,85 | 13,90 | -0,71% | - |
| 19.11.2024 | 13,93 | 14,05 | 13,90 | 14,00 | 0,72% | - |
| 18.11.2024 | 14,05 | 14,08 | 13,90 | 13,90 | -1,07% | - |
| 15.11.2024 | 14,08 | 14,15 | 14,03 | 14,05 | -0,18% | - |
| 14.11.2024 | 14,33 | 14,33 | 14,05 | 14,08 | -1,75% | - |
| 13.11.2024 | 14,63 | 14,63 | 14,23 | 14,33 | -1,88% | - |
| 12.11.2024 | 15,13 | 15,13 | 14,60 | 14,60 | -3,63% | - |
| 11.11.2024 | 15,85 | 15,93 | 15,13 | 15,15 | -4,42% | 786,00 |
| 08.11.2024 | 15,90 | 15,95 | 15,83 | 15,85 | -0,31% | 130,00 |
| 07.11.2024 | 15,98 | 15,98 | 15,83 | 15,90 | -0,47% | - |
| 06.11.2024 | 15,83 | 16,05 | 15,83 | 15,98 | 0,47% | - |
| 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% | - |