44,120$
-2,76%
Echtzeit-Aktienkurs Benchmark Electronics
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,00 | 45,04 | 43,90 | 44,12 | -2,76% | 267.026,00 |
| 06.11.2025 | 46,86 | 46,86 | 45,36 | 45,37 | -2,85% | 544.364,00 |
| 05.11.2025 | 44,63 | 47,32 | 43,05 | 46,70 | 8,60% | 440.200,00 |
| 04.11.2025 | 42,75 | 44,27 | 42,75 | 43,00 | -2,27% | 327.281,00 |
| 03.11.2025 | 43,98 | 44,29 | 42,78 | 44,00 | 0,41% | 441.949,00 |
| 31.10.2025 | 43,34 | 43,87 | 42,77 | 43,82 | 0,62% | 343.773,00 |
| 30.10.2025 | 43,73 | 44,49 | 43,23 | 43,55 | -0,53% | 456.781,00 |
| 29.10.2025 | 42,87 | 44,50 | 42,80 | 43,78 | 2,48% | 443.768,00 |
| 28.10.2025 | 41,74 | 42,78 | 41,74 | 42,72 | 1,02% | 195.363,00 |
| 27.10.2025 | 42,30 | 43,09 | 42,22 | 42,29 | -0,35% | 209.592,00 |
| 24.10.2025 | 42,93 | 43,06 | 42,30 | 42,44 | -0,49% | 111.269,00 |
| 23.10.2025 | 41,88 | 42,93 | 41,88 | 42,65 | 1,28% | 225.712,00 |
| 22.10.2025 | 42,71 | 42,87 | 41,94 | 42,11 | -0,66% | 298.123,00 |
| 21.10.2025 | 42,02 | 42,96 | 42,02 | 42,39 | -0,89% | 288.300,00 |
| 20.10.2025 | 42,53 | 43,12 | 42,09 | 42,77 | 2,03% | 225.314,00 |
| 17.10.2025 | 41,30 | 42,60 | 41,30 | 41,92 | 1,38% | 422.559,00 |
| 16.10.2025 | 39,70 | 41,62 | 39,68 | 41,35 | 3,37% | 348.662,00 |
| 15.10.2025 | 38,48 | 40,10 | 38,20 | 40,00 | 5,90% | 277.860,00 |
| 14.10.2025 | 36,60 | 38,05 | 36,29 | 37,77 | 2,03% | 154.628,00 |
| 13.10.2025 | 36,99 | 37,35 | 36,36 | 37,02 | 2,92% | 164.794,00 |
| 10.10.2025 | 37,84 | 37,84 | 35,91 | 35,97 | -4,21% | 174.226,00 |
| 09.10.2025 | 38,00 | 38,09 | 37,18 | 37,55 | -1,50% | 164.102,00 |
| 08.10.2025 | 37,37 | 38,25 | 37,23 | 38,12 | 2,03% | 132.326,00 |
| 07.10.2025 | 38,86 | 38,86 | 37,13 | 37,36 | -3,19% | 149.910,00 |
| 06.10.2025 | 38,87 | 39,03 | 38,16 | 38,59 | 0,08% | 174.973,00 |
| 02.10.2025 | 38,33 | 38,69 | 38,15 | 38,56 | 0,94% | 163.383,00 |
| 01.10.2025 | 38,35 | 38,44 | 38,00 | 38,20 | -0,91% | 195.658,00 |
| 30.09.2025 | 38,01 | 38,58 | 37,90 | 38,55 | 1,34% | 181.165,00 |
| 29.09.2025 | 38,70 | 39,02 | 37,70 | 38,04 | -1,55% | 212.104,00 |
| 26.09.2025 | 38,13 | 38,81 | 38,13 | 38,64 | 0,60% | 167.359,00 |
| 25.09.2025 | 38,90 | 39,27 | 38,19 | 38,41 | -2,96% | 221.380,00 |
| 24.09.2025 | 40,25 | 40,25 | 39,47 | 39,58 | -1,17% | 149.495,00 |
| 23.09.2025 | 40,74 | 41,31 | 39,98 | 40,05 | -0,52% | 265.218,00 |
| 22.09.2025 | 40,27 | 40,55 | 40,01 | 40,26 | 0,32% | 224.801,00 |
| 19.09.2025 | 40,88 | 41,01 | 39,96 | 40,13 | -1,62% | 1.962.065,00 |
| 18.09.2025 | 39,62 | 40,93 | 39,53 | 40,79 | 3,82% | 266.688,00 |
| 17.09.2025 | 39,96 | 40,23 | 39,13 | 39,29 | -1,01% | 262.874,00 |
| 16.09.2025 | 39,72 | 39,93 | 39,05 | 39,69 | 0,03% | 236.185,00 |
| 15.09.2025 | 39,31 | 39,95 | 38,97 | 39,68 | 1,25% | 265.592,00 |
| 12.09.2025 | 39,84 | 39,98 | 39,17 | 39,19 | -2,29% | 170.311,00 |
| 11.09.2025 | 39,68 | 40,30 | 39,64 | 40,11 | 0,48% | 195.884,00 |
| 10.09.2025 | 39,38 | 39,92 | 39,03 | 39,92 | 2,31% | 171.571,00 |
| 09.09.2025 | 40,02 | 40,13 | 38,87 | 39,02 | -2,64% | 183.322,00 |
| 08.09.2025 | 40,50 | 40,50 | 39,88 | 40,08 | -0,74% | 237.364,00 |
| 05.09.2025 | 40,41 | 41,39 | 39,99 | 40,38 | 0,32% | 164.242,00 |
| 04.09.2025 | 39,25 | 40,25 | 39,25 | 40,25 | 2,78% | 206.220,00 |
| 03.09.2025 | 39,17 | 39,85 | 38,89 | 39,16 | -2,49% | 206.826,00 |
| 02.09.2025 | 39,64 | 40,35 | 39,60 | 40,16 | -1,06% | 225.048,00 |
| 29.08.2025 | 41,39 | 41,41 | 40,32 | 40,59 | -2,10% | 158.796,00 |
| 28.08.2025 | 41,44 | 41,52 | 41,05 | 41,46 | 0,70% | 180.791,00 |
| 27.08.2025 | 40,74 | 41,22 | 40,69 | 41,17 | 0,54% | 153.841,00 |
| 26.08.2025 | 40,85 | 41,49 | 40,83 | 40,95 | 0,17% | 257.684,00 |
| 25.08.2025 | 40,49 | 41,09 | 40,42 | 40,88 | 0,49% | 248.964,00 |
| 22.08.2025 | 38,79 | 40,78 | 38,79 | 40,68 | 5,94% | 203.042,00 |
| 21.08.2025 | 38,13 | 38,57 | 37,73 | 38,40 | 0,42% | 195.331,00 |
| 20.08.2025 | 38,95 | 39,03 | 38,05 | 38,24 | -1,97% | 151.203,00 |
| 19.08.2025 | 39,54 | 39,87 | 38,62 | 39,01 | -1,56% | 247.582,00 |
| 18.08.2025 | 39,04 | 39,73 | 38,99 | 39,63 | 1,51% | 226.674,00 |
| 15.08.2025 | 39,63 | 39,87 | 38,48 | 39,04 | -2,13% | 203.987,00 |
| 14.08.2025 | 40,27 | 40,27 | 39,33 | 39,89 | -1,65% | 294.045,00 |
| 13.08.2025 | 39,64 | 40,56 | 39,39 | 40,56 | 2,22% | 511.989,00 |
| 12.08.2025 | 37,94 | 39,78 | 37,94 | 39,68 | 4,70% | 315.379,00 |
| 11.08.2025 | 38,52 | 38,57 | 37,62 | 37,90 | -1,35% | 334.153,00 |
| 08.08.2025 | 38,66 | 38,93 | 38,41 | 38,42 | 0,26% | 301.634,00 |
| 07.08.2025 | 38,98 | 39,05 | 38,05 | 38,32 | -0,85% | 339.456,00 |
| 06.08.2025 | 38,80 | 39,22 | 38,55 | 38,65 | -1,18% | 375.047,00 |
| 05.08.2025 | 39,76 | 40,10 | 38,93 | 39,11 | -1,24% | 334.013,00 |
| 04.08.2025 | 38,05 | 39,70 | 37,77 | 39,60 | 5,01% | 316.214,00 |
| 01.08.2025 | 38,06 | 38,50 | 37,51 | 37,71 | -2,05% | 415.361,00 |
| 31.07.2025 | 37,99 | 38,57 | 34,44 | 38,50 | -1,94% | 815.650,00 |
| 30.07.2025 | 40,30 | 40,59 | 38,84 | 39,26 | -2,31% | 269.848,00 |
| 29.07.2025 | 39,65 | 40,55 | 39,65 | 40,19 | 2,71% | 243.186,00 |
| 28.07.2025 | 39,10 | 39,40 | 38,93 | 39,13 | 0,57% | 184.089,00 |
| 25.07.2025 | 38,94 | 39,10 | 38,56 | 38,91 | 0,88% | 156.893,00 |
| 24.07.2025 | 40,27 | 40,32 | 38,47 | 38,57 | -4,62% | 271.800,00 |
| 23.07.2025 | 39,43 | 40,51 | 39,35 | 40,44 | 2,15% | 179.130,00 |
| 22.07.2025 | 39,60 | 39,92 | 39,10 | 39,59 | -0,63% | 211.277,00 |
| 21.07.2025 | 39,62 | 39,98 | 39,36 | 39,84 | 1,09% | 180.274,00 |
| 18.07.2025 | 39,96 | 40,10 | 39,32 | 39,41 | -1,18% | 178.929,00 |
| 17.07.2025 | 39,12 | 40,38 | 38,93 | 39,88 | 1,79% | 267.492,00 |
| 16.07.2025 | 39,10 | 39,39 | 38,50 | 39,18 | 0,82% | 215.982,00 |
| 15.07.2025 | 39,72 | 39,99 | 38,85 | 38,86 | -1,79% | 213.154,00 |
| 14.07.2025 | 39,47 | 39,86 | 39,27 | 39,57 | -0,50% | 144.649,00 |
| 11.07.2025 | 40,02 | 40,13 | 39,68 | 39,77 | -1,46% | 175.960,00 |
| 10.07.2025 | 40,14 | 40,69 | 40,01 | 40,36 | 0,52% | 156.662,00 |
| 09.07.2025 | 40,17 | 40,30 | 39,56 | 40,15 | 0,48% | 107.901,00 |
| 08.07.2025 | 39,87 | 40,25 | 39,72 | 39,96 | 0,86% | 201.227,00 |
| 07.07.2025 | 39,78 | 40,22 | 39,41 | 39,62 | -1,74% | 179.808,00 |
| 03.07.2025 | 40,34 | 40,60 | 40,24 | 40,32 | 0,75% | 161.353,00 |
| 02.07.2025 | 38,94 | 40,07 | 38,77 | 40,02 | 3,22% | 220.784,00 |
| 01.07.2025 | 38,56 | 39,32 | 38,01 | 38,77 | -0,15% | 263.349,00 |
| 30.06.2025 | 39,25 | 39,39 | 38,70 | 38,83 | -1,15% | 292.421,00 |
| 27.06.2025 | 39,61 | 39,77 | 38,79 | 39,28 | -0,20% | 358.132,00 |
| 26.06.2025 | 38,72 | 39,45 | 38,72 | 39,36 | 1,89% | 196.260,00 |
| 25.06.2025 | 38,61 | 39,46 | 38,52 | 38,63 | 0,00% | 325.935,00 |
| 24.06.2025 | 37,99 | 38,80 | 37,90 | 38,63 | 2,66% | 264.492,00 |
| 23.06.2025 | 36,98 | 37,65 | 36,65 | 37,63 | 1,35% | 262.698,00 |
| 20.06.2025 | 37,92 | 38,07 | 37,05 | 37,13 | -1,54% | 1.047.422,00 |
| 18.06.2025 | 37,92 | 38,41 | 37,66 | 37,71 | -0,84% | 288.906,00 |
| 17.06.2025 | 37,90 | 38,91 | 37,87 | 38,03 | -0,34% | 229.348,00 |