1,915€
4,64%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 1,90 | 1,97 | 1,76 | 1,86 | -2,11% | 9.411,00 |
| 13.11.2025 | 2,12 | 2,12 | 1,85 | 1,90 | -10,38% | 19.023,00 |
| 12.11.2025 | 2,12 | 2,12 | 2,08 | 2,12 | 0,00% | 1.627,00 |
| 11.11.2025 | 1,96 | 2,12 | 1,96 | 2,12 | 3,92% | 1.489,00 |
| 10.11.2025 | 2,04 | 2,12 | 2,00 | 2,04 | -2,86% | 2.984,00 |
| 07.11.2025 | 2,14 | 2,14 | 2,04 | 2,10 | -1,87% | 3.424,00 |
| 06.11.2025 | 2,12 | 2,16 | 2,10 | 2,14 | 0,94% | 886,00 |
| 05.11.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 0,00% | 803,00 |
| 04.11.2025 | 2,10 | 2,18 | 2,08 | 2,12 | -0,93% | 3.242,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,08 | 2,14 | 1,90% | 2.290,00 |
| 31.10.2025 | 2,12 | 2,20 | 2,08 | 2,10 | -0,94% | 10.384,00 |
| 30.10.2025 | 2,08 | 2,20 | 1,97 | 2,12 | 7,61% | 16.643,00 |
| 29.10.2025 | 2,10 | 2,10 | 1,95 | 1,97 | -0,51% | 8.997,00 |
| 28.10.2025 | 1,91 | 2,10 | 1,91 | 1,98 | 1,02% | 9.981,00 |
| 27.10.2025 | 1,98 | 2,02 | 1,91 | 1,96 | 1,03% | 5.546,00 |
| 24.10.2025 | 1,96 | 1,99 | 1,86 | 1,94 | 0,52% | 2.878,00 |
| 23.10.2025 | 1,86 | 1,99 | 1,86 | 1,93 | 0,00% | 4.973,00 |
| 22.10.2025 | 2,02 | 2,06 | 1,86 | 1,93 | -6,31% | 13.664,00 |
| 21.10.2025 | 2,12 | 2,12 | 2,02 | 2,06 | 0,98% | 4.310,00 |
| 20.10.2025 | 2,04 | 2,10 | 2,04 | 2,04 | -1,92% | 3.152,00 |
| 17.10.2025 | 2,12 | 2,12 | 2,04 | 2,08 | -2,80% | 5.370,00 |
| 16.10.2025 | 2,02 | 2,22 | 2,00 | 2,14 | 5,94% | 12.297,00 |
| 15.10.2025 | 2,02 | 2,10 | 2,02 | 2,02 | -0,98% | 5.800,00 |
| 14.10.2025 | 2,04 | 2,12 | 2,02 | 2,04 | -0,97% | 6.485,00 |
| 13.10.2025 | 2,12 | 2,14 | 2,04 | 2,06 | -1,90% | 6.186,00 |
| 10.10.2025 | 2,14 | 2,20 | 2,02 | 2,10 | -1,87% | 10.277,00 |
| 09.10.2025 | 2,14 | 2,20 | 2,12 | 2,14 | 0,00% | 6.978,00 |
| 08.10.2025 | 2,22 | 2,22 | 2,12 | 2,14 | -3,60% | 5.074,00 |
| 07.10.2025 | 2,16 | 2,28 | 2,06 | 2,22 | 3,74% | 7.469,00 |
| 06.10.2025 | 2,18 | 2,20 | 2,06 | 2,14 | -2,73% | 12.962,00 |
| 03.10.2025 | 2,18 | 2,20 | 2,12 | 2,20 | 0,92% | 3.777,00 |
| 02.10.2025 | 2,16 | 2,22 | 2,10 | 2,18 | -1,80% | 6.224,00 |
| 01.10.2025 | 2,28 | 2,28 | 2,14 | 2,22 | -1,77% | 14.387,00 |
| 30.09.2025 | 2,20 | 2,28 | 2,16 | 2,26 | -1,74% | 11.274,00 |
| 29.09.2025 | 2,26 | 2,38 | 2,16 | 2,30 | 4,55% | 67.981,00 |
| 26.09.2025 | 2,04 | 2,30 | 2,04 | 2,20 | 4,76% | 57.975,00 |
| 25.09.2025 | 2,04 | 2,12 | 2,02 | 2,10 | 2,94% | 5.836,00 |
| 24.09.2025 | 2,04 | 2,14 | 2,02 | 2,04 | -1,92% | 17.524,00 |
| 23.09.2025 | 2,20 | 2,20 | 2,02 | 2,08 | -1,89% | 30.453,00 |
| 22.09.2025 | 2,08 | 2,30 | 2,06 | 2,12 | 2,91% | 52.459,00 |
| 19.09.2025 | 2,08 | 2,32 | 2,06 | 2,06 | -3,74% | 58.110,00 |
| 18.09.2025 | 2,44 | 2,64 | 2,04 | 2,14 | -11,57% | 230.671,00 |
| 17.09.2025 | 1,96 | 3,50 | 1,95 | 2,42 | 26,70% | 450.407,00 |
| 16.09.2025 | 1,99 | 1,99 | 1,91 | 1,91 | 0,53% | 807,00 |
| 15.09.2025 | 1,99 | 1,99 | 1,90 | 1,90 | -4,52% | 3.432,00 |
| 12.09.2025 | 1,99 | 1,99 | 1,93 | 1,99 | 3,11% | 1.364,00 |
| 05.09.2025 | 1,98 | 1,98 | 1,87 | 1,93 | -2,53% | 686,00 |
| 04.09.2025 | 1,96 | 1,99 | 1,86 | 1,98 | 1,02% | 4.239,00 |
| 03.09.2025 | 1,96 | 1,96 | 1,89 | 1,96 | -0,51% | 417,00 |
| 02.09.2025 | 1,97 | 1,97 | 1,88 | 1,97 | 0,00% | 506,00 |
| 01.09.2025 | 1,98 | 1,98 | 1,86 | 1,97 | -0,51% | 3.481,00 |
| 29.08.2025 | 1,99 | 1,99 | 1,87 | 1,98 | 3,13% | 2.436,00 |
| 28.08.2025 | 1,99 | 1,99 | 1,92 | 1,92 | -3,03% | 410,00 |
| 27.08.2025 | 1,99 | 1,99 | 1,87 | 1,98 | 2,59% | 2.094,00 |
| 26.08.2025 | 1,99 | 1,99 | 1,86 | 1,93 | -0,52% | 1.736,00 |
| 25.08.2025 | 1,99 | 1,99 | 1,85 | 1,94 | 2,65% | 2.968,00 |
| 22.08.2025 | 1,99 | 1,99 | 1,87 | 1,89 | -1,05% | 2.458,00 |
| 21.08.2025 | 1,91 | 1,99 | 1,81 | 1,91 | 3,24% | 3.687,00 |
| 20.08.2025 | 1,91 | 1,91 | 1,85 | 1,85 | 0,00% | 2.747,00 |
| 19.08.2025 | 1,91 | 1,91 | 1,81 | 1,85 | -3,14% | 1.105,00 |
| 18.08.2025 | 1,91 | 1,91 | 1,82 | 1,91 | 0,00% | 1.763,00 |
| 15.08.2025 | 1,88 | 1,91 | 1,80 | 1,91 | 1,60% | 862,00 |
| 14.08.2025 | 1,91 | 1,91 | 1,78 | 1,88 | -1,57% | 1.891,00 |
| 13.08.2025 | 1,88 | 1,91 | 1,80 | 1,91 | 1,60% | 787,00 |
| 12.08.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 3,30% | 199,00 |
| 11.08.2025 | 1,96 | 1,96 | 1,82 | 1,82 | 4,00% | 360,00 |
| 08.08.2025 | 1,82 | 1,92 | 1,75 | 1,75 | -3,85% | 775,00 |
| 07.08.2025 | 1,78 | 1,91 | 1,78 | 1,82 | -4,71% | 606,00 |
| 06.08.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 7,30% | 11,00 |
| 05.08.2025 | 1,90 | 1,90 | 1,78 | 1,78 | -6,81% | 1.047,00 |
| 04.08.2025 | 1,91 | 1,91 | 1,77 | 1,91 | 4,37% | 229,00 |
| 01.08.2025 | 1,88 | 1,89 | 1,81 | 1,83 | -2,66% | 1.486,00 |
| 31.07.2025 | 1,86 | 1,88 | 1,77 | 1,88 | 1,62% | 1.100,00 |
| 30.07.2025 | 1,88 | 1,88 | 1,83 | 1,85 | 3,93% | 1.645,00 |
| 29.07.2025 | 1,88 | 1,88 | 1,76 | 1,78 | -5,32% | 356,00 |
| 28.07.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 8,67% | 597,00 |
| 25.07.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,57% | 403,00 |
| 24.07.2025 | 1,92 | 1,92 | 1,73 | 1,74 | -1,69% | 360,00 |
| 23.07.2025 | 1,86 | 1,87 | 1,76 | 1,77 | -3,80% | 7.475,00 |
| 22.07.2025 | 1,68 | 1,86 | 1,67 | 1,84 | 6,36% | 21.017,00 |
| 21.07.2025 | 1,78 | 1,78 | 1,68 | 1,73 | -2,81% | 3.438,00 |
| 18.07.2025 | 1,82 | 1,85 | 1,64 | 1,78 | 1,14% | 8.958,00 |
| 17.07.2025 | 1,83 | 1,89 | 1,74 | 1,76 | -5,88% | 5.883,00 |
| 16.07.2025 | 2,00 | 2,00 | 1,78 | 1,87 | -7,43% | 10.472,00 |
| 15.07.2025 | 1,74 | 2,22 | 1,63 | 2,02 | 25,47% | 72.119,00 |
| 14.07.2025 | 1,68 | 1,74 | 1,61 | 1,61 | -4,17% | 2.151,00 |
| 11.07.2025 | 1,69 | 1,74 | 1,68 | 1,68 | -3,45% | 1.917,00 |
| 10.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 87,00 |
| 09.07.2025 | 1,73 | 1,73 | 1,65 | 1,73 | 0,00% | 27,00 |
| 08.07.2025 | 1,79 | 1,79 | 1,73 | 1,73 | 1,17% | 31,00 |
| 07.07.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -4,47% | 2.287,00 |
| 04.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 4,68% | 4,00 |
| 03.07.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,16% | 2.494,00 |
| 02.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 5,00 |
| 01.07.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,58% | 112,00 |
| 30.06.2025 | 1,83 | 1,83 | 1,66 | 1,73 | 1,76% | 221,00 |
| 27.06.2025 | 1,76 | 1,82 | 1,67 | 1,70 | -3,41% | 6.962,00 |
| 26.06.2025 | 1,79 | 1,79 | 1,64 | 1,76 | 2,33% | 232,00 |
| 25.06.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -4,97% | 1.805,00 |
| 24.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | 6,00 |