1,920€
-2,54%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,96 | 1,96 | 1,89 | 1,92 | -2,54% | 406,00 |
| 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 |
| 23.06.2025 | 1,82 | 1,82 | 1,76 | 1,78 | -0,56% | 201,00 |
| 20.06.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 0,56% | 403,00 |
| 19.06.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 1,14% | - |
| 18.06.2025 | 1,82 | 1,82 | 1,76 | 1,76 | 0,00% | 148,00 |
| 17.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 698,00 |
| 16.06.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -1,68% | 151,00 |
| 13.06.2025 | 1,79 | 1,79 | 1,77 | 1,79 | -1,65% | - |
| 12.06.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 3,41% | 59,00 |
| 11.06.2025 | 1,82 | 1,82 | 1,76 | 1,76 | -3,83% | 163,00 |
| 10.06.2025 | 1,66 | 1,83 | 1,66 | 1,83 | 5,17% | 786,00 |
| 09.06.2025 | 1,66 | 1,83 | 1,66 | 1,74 | 1,75% | 92,00 |
| 06.06.2025 | 1,71 | 1,84 | 1,71 | 1,71 | -7,07% | 7.303,00 |
| 05.06.2025 | 1,78 | 1,84 | 1,70 | 1,84 | 2,79% | 1.002,00 |
| 04.06.2025 | 1,70 | 1,79 | 1,70 | 1,79 | -2,72% | 483,00 |
| 03.06.2025 | 1,70 | 1,84 | 1,66 | 1,84 | 10,84% | 2.396,00 |
| 02.06.2025 | 1,83 | 1,83 | 1,66 | 1,66 | -9,29% | 1.990,00 |
| 30.05.2025 | 1,83 | 1,83 | 1,73 | 1,83 | 2,81% | 853,00 |
| 29.05.2025 | 1,83 | 1,83 | 1,72 | 1,78 | -2,73% | 145,00 |
| 28.05.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 10,91% | 71,00 |
| 27.05.2025 | 1,81 | 1,90 | 1,65 | 1,65 | -6,25% | 4.333,00 |
| 26.05.2025 | 1,89 | 1,89 | 1,76 | 1,76 | -1,68% | 1.135,00 |
| 23.05.2025 | 1,76 | 1,89 | 1,74 | 1,79 | -2,72% | 3.853,00 |
| 22.05.2025 | 1,95 | 1,95 | 1,75 | 1,84 | -3,16% | 1.969,00 |
| 21.05.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -2,56% | 10,00 |
| 20.05.2025 | 1,87 | 1,95 | 1,76 | 1,95 | 10,17% | 865,00 |
| 19.05.2025 | 1,95 | 1,95 | 1,75 | 1,77 | -9,23% | 2.001,00 |
| 16.05.2025 | 1,83 | 1,95 | 1,75 | 1,95 | 5,98% | 2.048,00 |
| 15.05.2025 | 1,92 | 1,92 | 1,84 | 1,84 | -4,17% | 5.759,00 |
| 14.05.2025 | 1,92 | 1,92 | 1,84 | 1,92 | 0,00% | 1.132,00 |
| 13.05.2025 | 1,92 | 1,92 | 1,80 | 1,92 | 1,59% | 142,00 |
| 12.05.2025 | 1,97 | 1,97 | 1,89 | 1,89 | -4,06% | 140,00 |
| 09.05.2025 | 1,86 | 1,97 | 1,86 | 1,97 | -1,01% | 177,00 |
| 08.05.2025 | 1,97 | 2,02 | 1,93 | 1,99 | -4,33% | 3.383,00 |
| 07.05.2025 | 2,10 | 2,10 | 1,97 | 2,08 | 6,67% | 1.925,00 |
| 06.05.2025 | 2,06 | 2,10 | 1,92 | 1,95 | -7,14% | 1.310,00 |
| 05.05.2025 | 1,83 | 2,10 | 1,74 | 2,10 | 14,75% | 6.066,00 |
| 02.05.2025 | 1,85 | 1,86 | 1,79 | 1,83 | 1,67% | 2.956,00 |
| 30.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | 4,00 |
| 29.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | 54,00 |
| 28.04.2025 | 1,78 | 1,96 | 1,78 | 1,84 | -4,17% | 2.577,00 |
| 25.04.2025 | 1,88 | 1,92 | 1,85 | 1,92 | -0,52% | 1.230,00 |
| 24.04.2025 | 2,02 | 2,02 | 1,77 | 1,93 | -1,03% | 4.606,00 |
| 23.04.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 0,52% | 951,00 |
| 22.04.2025 | 2,02 | 2,02 | 1,94 | 1,94 | -0,51% | 303,00 |
| 17.04.2025 | 2,02 | 2,02 | 1,95 | 1,95 | -3,47% | 616,00 |
| 16.04.2025 | 2,02 | 2,02 | 1,93 | 2,02 | 11,60% | 665,00 |
| 15.04.2025 | 1,97 | 1,97 | 1,81 | 1,81 | -10,40% | 867,00 |
| 14.04.2025 | 2,02 | 2,02 | 1,87 | 2,02 | 11,60% | 476,00 |