32,940$
-1,32%
Echtzeit-Aktienkurs Benchmark Electronics
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 33,94 | 34,67 | 32,47 | 32,94 | -1,32% | 490.929,00 |
| 07.04.2025 | 31,26 | 35,03 | 31,04 | 33,38 | 2,20% | 651.333,00 |
| 04.04.2025 | 31,97 | 32,88 | 30,73 | 32,66 | -3,34% | 453.892,00 |
| 03.04.2025 | 36,62 | 36,97 | 33,60 | 33,79 | -11,96% | 449.265,00 |
| 02.04.2025 | 37,30 | 38,48 | 37,08 | 38,38 | 1,35% | 239.496,00 |
| 01.04.2025 | 37,79 | 38,30 | 37,44 | 37,87 | -0,42% | 188.874,00 |
| 31.03.2025 | 38,01 | 38,40 | 37,68 | 38,03 | -2,11% | 299.052,00 |
| 28.03.2025 | 39,51 | 39,51 | 38,28 | 38,85 | -2,19% | 355.240,00 |
| 27.03.2025 | 39,51 | 40,06 | 39,24 | 39,72 | -0,30% | 298.133,00 |
| 26.03.2025 | 40,67 | 40,80 | 39,63 | 39,84 | -1,94% | 244.827,00 |
| 25.03.2025 | 41,44 | 41,44 | 40,29 | 40,63 | -1,65% | 317.220,00 |
| 24.03.2025 | 40,90 | 41,55 | 40,87 | 41,31 | 3,02% | 504.855,00 |
| 21.03.2025 | 40,38 | 40,77 | 39,74 | 40,10 | -2,15% | 4.435.090,00 |
| 20.03.2025 | 40,37 | 41,85 | 40,37 | 40,98 | -0,32% | 356.889,00 |
| 19.03.2025 | 40,06 | 41,43 | 40,06 | 41,11 | 2,77% | 309.499,00 |
| 18.03.2025 | 40,30 | 40,75 | 39,81 | 40,00 | -1,70% | 450.686,00 |
| 17.03.2025 | 39,99 | 41,49 | 39,99 | 40,69 | 3,54% | 777.673,00 |
| 14.03.2025 | 38,64 | 39,69 | 38,32 | 39,30 | 2,85% | 349.115,00 |
| 13.03.2025 | 38,61 | 39,17 | 37,55 | 38,21 | -0,98% | 280.972,00 |
| 12.03.2025 | 39,52 | 39,52 | 38,29 | 38,59 | -1,28% | 347.738,00 |
| 11.03.2025 | 38,42 | 40,21 | 38,21 | 39,09 | 2,38% | 716.191,00 |
| 10.03.2025 | 37,50 | 38,47 | 37,31 | 38,18 | -0,08% | 401.654,00 |
| 07.03.2025 | 38,25 | 38,71 | 37,28 | 38,21 | -0,42% | 266.687,00 |
| 06.03.2025 | 38,34 | 38,97 | 38,12 | 38,37 | -2,02% | 379.079,00 |
| 05.03.2025 | 38,49 | 39,55 | 38,29 | 39,16 | 2,35% | 588.246,00 |
| 04.03.2025 | 37,29 | 38,57 | 36,85 | 38,26 | 1,38% | 618.278,00 |
| 03.03.2025 | 40,13 | 40,14 | 37,28 | 37,74 | -5,56% | 400.504,00 |
| 28.02.2025 | 39,38 | 40,14 | 39,33 | 39,96 | 0,91% | 796.260,00 |
| 27.02.2025 | 40,25 | 40,74 | 39,39 | 39,60 | -1,96% | 502.561,00 |
| 26.02.2025 | 40,45 | 40,98 | 39,98 | 40,39 | 0,97% | 288.709,00 |
| 25.02.2025 | 40,14 | 41,02 | 39,83 | 40,00 | -0,79% | 349.935,00 |
| 24.02.2025 | 41,38 | 41,54 | 40,31 | 40,32 | -1,97% | 238.481,00 |
| 21.02.2025 | 42,52 | 42,91 | 40,80 | 41,13 | -2,56% | 288.963,00 |
| 20.02.2025 | 42,74 | 42,96 | 41,53 | 42,21 | -0,94% | 224.103,00 |
| 19.02.2025 | 41,98 | 42,78 | 41,89 | 42,61 | 1,26% | 314.803,00 |
| 18.02.2025 | 41,49 | 42,14 | 41,45 | 42,08 | 1,15% | 238.864,00 |
| 14.02.2025 | 41,75 | 41,81 | 41,24 | 41,60 | -0,34% | 142.072,00 |
| 13.02.2025 | 41,87 | 41,87 | 41,19 | 41,74 | 0,34% | 177.864,00 |
| 12.02.2025 | 41,13 | 41,70 | 40,80 | 41,60 | -1,30% | 277.927,00 |
| 11.02.2025 | 41,50 | 42,34 | 41,50 | 42,15 | 0,55% | 236.632,00 |
| 10.02.2025 | 41,77 | 42,58 | 41,56 | 41,92 | 0,48% | 292.817,00 |
| 07.02.2025 | 42,74 | 42,74 | 41,12 | 41,72 | -0,76% | 217.715,00 |
| 06.02.2025 | 42,46 | 42,80 | 41,88 | 42,04 | -0,38% | 214.900,00 |
| 05.02.2025 | 42,15 | 42,78 | 42,03 | 42,20 | 0,72% | 259.653,00 |
| 04.02.2025 | 41,27 | 42,19 | 40,91 | 41,90 | 1,85% | 267.983,00 |
| 03.02.2025 | 41,67 | 42,41 | 40,93 | 41,14 | -3,56% | 271.525,00 |
| 31.01.2025 | 42,49 | 43,56 | 42,18 | 42,66 | 0,35% | 523.147,00 |
| 30.01.2025 | 45,60 | 46,53 | 42,49 | 42,51 | -2,59% | 554.629,00 |
| 29.01.2025 | 43,93 | 44,31 | 43,40 | 43,64 | -0,59% | 292.855,00 |
| 28.01.2025 | 43,79 | 44,29 | 42,92 | 43,90 | 1,25% | 291.045,00 |
| 27.01.2025 | 45,87 | 46,01 | 43,26 | 43,36 | -7,57% | 265.698,00 |
| 24.01.2025 | 47,22 | 47,27 | 46,74 | 46,91 | -0,49% | 215.642,00 |
| 23.01.2025 | 48,13 | 48,31 | 47,04 | 47,14 | -3,52% | 238.290,00 |
| 22.01.2025 | 49,19 | 50,26 | 48,57 | 48,86 | -0,22% | 235.096,00 |
| 21.01.2025 | 48,85 | 49,42 | 48,46 | 48,97 | 1,85% | 198.152,00 |
| 17.01.2025 | 48,26 | 48,26 | 47,41 | 48,08 | 0,78% | 200.485,00 |
| 16.01.2025 | 47,85 | 48,05 | 47,25 | 47,71 | -0,27% | 233.804,00 |
| 15.01.2025 | 47,86 | 48,12 | 47,07 | 47,84 | 1,79% | 167.271,00 |
| 14.01.2025 | 46,13 | 47,56 | 46,05 | 47,00 | 3,00% | 171.461,00 |
| 13.01.2025 | 44,31 | 45,86 | 44,18 | 45,63 | 0,55% | 182.752,00 |
| 10.01.2025 | 44,64 | 45,41 | 44,62 | 45,38 | -1,63% | 225.576,00 |
| 08.01.2025 | 45,56 | 46,16 | 45,09 | 46,13 | -0,13% | 152.364,00 |
| 07.01.2025 | 46,63 | 46,63 | 45,27 | 46,19 | -0,28% | 201.142,00 |
| 06.01.2025 | 46,75 | 46,97 | 46,13 | 46,32 | 0,30% | 199.242,00 |
| 03.01.2025 | 45,50 | 46,23 | 45,30 | 46,18 | 1,90% | 151.232,00 |
| 02.01.2025 | 45,90 | 46,51 | 45,21 | 45,32 | -0,18% | 125.519,00 |
| 31.12.2024 | 45,60 | 46,01 | 45,28 | 45,40 | -0,57% | 134.545,00 |
| 30.12.2024 | 45,34 | 46,10 | 44,83 | 45,66 | -0,87% | 137.483,00 |
| 27.12.2024 | 46,85 | 47,13 | 45,71 | 46,06 | -2,37% | 107.018,00 |
| 26.12.2024 | 46,63 | 47,33 | 46,44 | 47,18 | 0,70% | 134.905,00 |
| 24.12.2024 | 46,26 | 47,18 | 46,11 | 46,85 | 1,10% | 90.127,00 |
| 23.12.2024 | 45,45 | 46,78 | 45,30 | 46,34 | 2,50% | 306.214,00 |
| 20.12.2024 | 45,50 | 46,82 | 44,83 | 45,21 | -1,57% | 1.611.162,00 |
| 19.12.2024 | 47,09 | 47,09 | 45,57 | 45,93 | -0,09% | 210.920,00 |
| 18.12.2024 | 48,63 | 49,06 | 45,47 | 45,97 | -3,24% | 284.126,00 |
| 17.12.2024 | 48,22 | 48,90 | 47,16 | 47,51 | -2,26% | 225.983,00 |
| 16.12.2024 | 48,69 | 48,93 | 48,12 | 48,61 | 0,58% | 184.111,00 |
| 13.12.2024 | 48,56 | 49,04 | 47,49 | 48,33 | -0,49% | 135.512,00 |
| 12.12.2024 | 48,04 | 49,00 | 47,66 | 48,57 | -0,16% | 201.372,00 |
| 11.12.2024 | 47,88 | 48,94 | 47,45 | 48,65 | 2,49% | 291.042,00 |
| 10.12.2024 | 47,45 | 48,26 | 46,87 | 47,47 | -0,25% | 178.447,00 |
| 09.12.2024 | 47,85 | 48,72 | 47,35 | 47,59 | -0,06% | 142.808,00 |
| 06.12.2024 | 48,67 | 48,72 | 47,37 | 47,62 | -1,61% | 238.921,00 |
| 05.12.2024 | 48,73 | 49,04 | 48,16 | 48,40 | -0,80% | 217.548,00 |
| 04.12.2024 | 49,37 | 49,80 | 48,45 | 48,79 | -0,33% | 175.089,00 |
| 03.12.2024 | 49,76 | 49,77 | 48,84 | 48,95 | -1,07% | 223.820,00 |
| 02.12.2024 | 47,92 | 50,04 | 47,92 | 49,48 | 2,04% | 236.077,00 |
| 29.11.2024 | 48,65 | 48,76 | 48,17 | 48,49 | 0,92% | 97.217,00 |
| 27.11.2024 | 48,37 | 48,74 | 47,72 | 48,05 | -0,48% | 133.954,00 |
| 26.11.2024 | 48,24 | 48,73 | 48,23 | 48,28 | -0,39% | 202.234,00 |
| 25.11.2024 | 48,99 | 49,76 | 48,41 | 48,47 | 0,62% | 278.972,00 |
| 22.11.2024 | 47,67 | 48,53 | 47,31 | 48,17 | 2,40% | 201.105,00 |
| 20.11.2024 | 47,44 | 47,50 | 46,01 | 47,04 | -0,59% | 170.349,00 |
| 19.11.2024 | 46,28 | 47,44 | 46,18 | 47,32 | 1,00% | 138.157,00 |
| 18.11.2024 | 47,29 | 47,81 | 46,71 | 46,85 | -0,45% | 210.711,00 |
| 15.11.2024 | 48,05 | 48,41 | 46,61 | 47,06 | -1,69% | 203.888,00 |
| 14.11.2024 | 48,66 | 48,97 | 47,42 | 47,87 | -1,22% | 229.980,00 |
| 13.11.2024 | 50,12 | 50,21 | 48,34 | 48,46 | -2,79% | 191.606,00 |
| 12.11.2024 | 51,00 | 51,58 | 49,76 | 49,85 | -2,77% | 228.331,00 |
| 11.11.2024 | 52,57 | 52,57 | 51,16 | 51,27 | -1,08% | 166.961,00 |