1,960€
2,08%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,06 | 2,06 | 1,91 | 1,91 | -0,52% | 146,00 |
| 16.10.2024 | 1,93 | 2,04 | 1,92 | 1,92 | 0,52% | 528,00 |
| 15.10.2024 | 2,02 | 2,02 | 1,91 | 1,91 | -5,45% | 758,00 |
| 14.10.2024 | 2,02 | 2,02 | 1,91 | 2,02 | 1,00% | 206,00 |
| 11.10.2024 | 2,04 | 2,04 | 1,91 | 2,00 | 4,71% | 272,00 |
| 10.10.2024 | 2,02 | 2,02 | 1,91 | 1,91 | -5,45% | 174,00 |
| 09.10.2024 | 1,88 | 2,26 | 1,88 | 2,02 | -10,62% | 8.226,00 |
| 08.10.2024 | 2,14 | 2,26 | 2,00 | 2,26 | 5,61% | 5.492,00 |
| 07.10.2024 | 1,97 | 2,14 | 1,97 | 2,14 | 3,88% | 210,00 |
| 04.10.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -1,90% | 4,00 |
| 03.10.2024 | 2,06 | 2,14 | 2,06 | 2,10 | 1,94% | 288,00 |
| 02.10.2024 | 2,18 | 2,18 | 2,06 | 2,06 | -1,90% | 419,00 |
| 01.10.2024 | 2,22 | 2,22 | 2,10 | 2,10 | 0,00% | 743,00 |
| 30.09.2024 | 2,08 | 2,22 | 2,04 | 2,10 | 0,96% | 1.439,00 |
| 27.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 19,00 |
| 26.09.2024 | 2,02 | 2,08 | 2,02 | 2,08 | 0,00% | 55,00 |
| 25.09.2024 | 1,99 | 2,08 | 1,99 | 2,08 | 2,97% | 95,00 |
| 24.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | 22,00 |
| 23.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | 10,00 |
| 20.09.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 0,00% | 510,00 |
| 19.09.2024 | 2,08 | 2,08 | 1,96 | 2,02 | 0,00% | 1.008,00 |
| 18.09.2024 | 2,08 | 2,08 | 2,02 | 2,02 | 0,00% | 139,00 |
| 17.09.2024 | 2,08 | 2,08 | 2,02 | 2,02 | -2,88% | 1.859,00 |
| 16.09.2024 | 2,14 | 2,14 | 2,02 | 2,08 | 4,00% | 524,00 |
| 13.09.2024 | 2,02 | 2,12 | 2,00 | 2,00 | 1,01% | 1.865,00 |
| 12.09.2024 | 2,14 | 2,14 | 1,98 | 1,98 | -4,81% | 172,00 |
| 11.09.2024 | 2,04 | 2,14 | 2,04 | 2,08 | -3,70% | 1.112,00 |
| 10.09.2024 | 2,12 | 2,16 | 2,00 | 2,16 | 3,85% | 2.976,00 |
| 09.09.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 7,22% | 51,00 |
| 06.09.2024 | 1,92 | 2,06 | 1,92 | 1,94 | -4,90% | 886,00 |
| 05.09.2024 | 1,92 | 2,04 | 1,92 | 2,04 | 6,25% | 71,00 |
| 04.09.2024 | 2,06 | 2,06 | 1,92 | 1,92 | 0,00% | 153,00 |
| 03.09.2024 | 1,94 | 2,06 | 1,92 | 1,92 | 0,52% | 32,00 |
| 02.09.2024 | 2,08 | 2,08 | 1,91 | 1,91 | -3,05% | 369,00 |
| 30.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | 1,00 |
| 29.08.2024 | 1,95 | 2,06 | 1,94 | 2,06 | 6,19% | 4.089,00 |
| 28.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,65% | 100,00 |
| 27.08.2024 | 1,87 | 1,89 | 1,87 | 1,89 | 3,85% | 1.300,00 |
| 26.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | 63,00 |
| 23.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 20,00 |
| 22.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | 1.200,00 |
| 21.08.2024 | 1,85 | 1,90 | 1,85 | 1,88 | 1,62% | - |
| 20.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | 500,00 |
| 19.08.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,53% | 601,00 |
| 16.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | 600,00 |
| 15.08.2024 | 1,94 | 1,94 | 1,85 | 1,85 | -2,12% | 20,00 |
| 14.08.2024 | 1,90 | 1,91 | 1,89 | 1,89 | 0,00% | - |
| 13.08.2024 | 1,91 | 1,91 | 1,89 | 1,89 | 0,00% | - |
| 12.08.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 2,16% | - |
| 09.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 100,00 |
| 08.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | 800,00 |
| 07.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,84% | 10,00 |
| 06.08.2024 | 1,91 | 1,91 | 1,89 | 1,91 | 5,25% | - |
| 05.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | 8,00 |
| 02.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -4,64% | 1,00 |
| 01.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,37% | 6,00 |
| 31.07.2024 | 1,94 | 1,94 | 1,90 | 1,90 | 1,34% | - |
| 30.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,35% | 500,00 |
| 29.07.2024 | 1,92 | 1,93 | 1,91 | 1,92 | -2,79% | - |
| 26.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | 1,00 |
| 25.07.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 3,23% | - |
| 24.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,38% | 1.000,00 |
| 23.07.2024 | 1,88 | 1,94 | 1,88 | 1,93 | 4,62% | - |
| 22.07.2024 | 1,85 | 1,85 | 1,84 | 1,84 | 5,44% | 3.788,00 |
| 19.07.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 18.07.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 3,25% | - |
| 17.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | 10,00 |
| 16.07.2024 | 1,75 | 1,75 | 1,63 | 1,63 | -8,94% | 1.151,00 |
| 15.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,99% | 6,00 |
| 12.07.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 2,63% | - |
| 11.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | 1.169,00 |
| 10.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | 500,00 |
| 09.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 1.201,00 |
| 08.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | 310,00 |
| 05.07.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,86% | - |
| 04.07.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -0,57% | - |
| 03.07.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 3,25% | - |
| 02.07.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -5,59% | 8.069,00 |
| 01.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | 23,00 |
| 28.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 7,06% | 219,00 |
| 27.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 1.762,00 |
| 26.06.2024 | 1,72 | 1,81 | 1,72 | 1,73 | 2,37% | - |
| 25.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 100,00 |
| 24.06.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | 1.326,00 |
| 21.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | 50,00 |
| 20.06.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 0,00% | 5.135,00 |
| 19.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 1.200,00 |
| 18.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 2.012,00 |
| 17.06.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -2,37% | 8,00 |
| 14.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 550,00 |
| 13.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | 1.000,00 |
| 12.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | 250,00 |
| 11.06.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -3,95% | 770,00 |
| 10.06.2024 | 1,69 | 1,78 | 1,69 | 1,77 | 7,27% | - |
| 07.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | 275,00 |
| 06.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 700,00 |
| 05.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 10,00 |
| 04.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 1,00 |
| 03.06.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 7,19% | 67,00 |
| 31.05.2024 | 1,58 | 1,58 | 1,53 | 1,53 | -2,24% | 6.701,00 |