12,325€
Echtzeit-Aktienkurs Bellevue Group AG
Bid:
Ask:
Aktienkurse zur Bellevue Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |