2,110€
-4,09%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 2,08 | 2,20 | 2,02 | 2,20 | 4,76% | 4.902,00 |
| 13.01.2026 | 2,04 | 2,18 | 2,02 | 2,10 | -1,87% | 9.643,00 |
| 12.01.2026 | 2,04 | 2,14 | 1,98 | 2,14 | 4,90% | 9.806,00 |
| 09.01.2026 | 2,02 | 2,06 | 1,96 | 2,04 | 2,00% | 3.905,00 |
| 08.01.2026 | 2,06 | 2,06 | 1,95 | 2,00 | -0,99% | 1.634,00 |
| 07.01.2026 | 2,08 | 2,08 | 1,95 | 2,02 | -1,94% | 2.660,00 |
| 06.01.2026 | 1,93 | 2,08 | 1,93 | 2,06 | 4,57% | 4.447,00 |
| 05.01.2026 | 1,93 | 2,08 | 1,93 | 1,97 | -5,29% | 1.918,00 |
| 02.01.2026 | 2,12 | 2,12 | 1,95 | 2,08 | 0,00% | 7.799,00 |
| 30.12.2025 | 2,12 | 2,12 | 2,00 | 2,08 | 1,96% | 7.437,00 |
| 29.12.2025 | 2,08 | 2,16 | 1,99 | 2,04 | 0,99% | 6.238,00 |
| 23.12.2025 | 2,08 | 2,12 | 1,97 | 2,02 | -2,88% | 4.157,00 |
| 22.12.2025 | 1,86 | 2,14 | 1,86 | 2,08 | 9,47% | 12.037,00 |
| 19.12.2025 | 2,02 | 2,02 | 1,90 | 1,90 | -5,00% | 15.380,00 |
| 18.12.2025 | 2,06 | 2,12 | 1,92 | 2,00 | -5,66% | 8.720,00 |
| 17.12.2025 | 2,16 | 2,22 | 2,04 | 2,12 | -2,75% | 11.454,00 |
| 16.12.2025 | 2,28 | 2,38 | 2,10 | 2,18 | -2,68% | 31.174,00 |
| 15.12.2025 | 2,24 | 2,28 | 2,16 | 2,24 | 0,00% | 1.637,00 |
| 12.12.2025 | 2,16 | 2,26 | 2,16 | 2,24 | 2,75% | 753,00 |
| 11.12.2025 | 2,22 | 2,30 | 2,14 | 2,18 | 0,00% | 3.662,00 |
| 10.12.2025 | 2,24 | 2,24 | 2,12 | 2,18 | 0,93% | 11.705,00 |
| 09.12.2025 | 2,34 | 2,34 | 2,16 | 2,16 | -5,26% | 6.967,00 |
| 08.12.2025 | 2,38 | 2,38 | 2,14 | 2,28 | 0,88% | 23.693,00 |
| 05.12.2025 | 2,30 | 2,38 | 2,24 | 2,26 | 0,89% | 21.724,00 |
| 04.12.2025 | 2,26 | 2,34 | 2,16 | 2,24 | -4,27% | 6.527,00 |
| 03.12.2025 | 2,32 | 2,34 | 2,16 | 2,34 | 6,36% | 6.194,00 |
| 02.12.2025 | 2,22 | 2,44 | 2,06 | 2,20 | 7,84% | 38.947,00 |
| 01.12.2025 | 2,12 | 2,24 | 2,04 | 2,04 | -3,77% | 12.441,00 |
| 28.11.2025 | 2,12 | 2,12 | 2,06 | 2,12 | 0,00% | 316,00 |
| 27.11.2025 | 2,10 | 2,12 | 2,06 | 2,12 | 1,92% | 1.525,00 |
| 26.11.2025 | 2,10 | 2,12 | 2,00 | 2,08 | 1,96% | 8.037,00 |
| 25.11.2025 | 2,14 | 2,14 | 2,04 | 2,04 | -2,86% | 1.828,00 |
| 24.11.2025 | 2,10 | 2,18 | 2,10 | 2,10 | -1,87% | 1.069,00 |
| 21.11.2025 | 2,22 | 2,24 | 2,06 | 2,14 | -2,73% | 2.471,00 |
| 20.11.2025 | 2,16 | 2,28 | 2,04 | 2,20 | 1,85% | 12.263,00 |
| 19.11.2025 | 2,00 | 2,18 | 2,00 | 2,16 | 11,34% | 14.268,00 |
| 18.11.2025 | 1,93 | 2,04 | 1,93 | 1,94 | -1,02% | 848,00 |
| 17.11.2025 | 1,96 | 2,04 | 1,86 | 1,96 | 5,38% | 12.975,00 |
| 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 |