1,745€
5,12%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,75 | 1,79 | 1,70 | 1,75 | 5,12% | 1.260,00 |
| 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 |
| 11.04.2025 | 1,87 | 2,04 | 1,81 | 1,81 | -11,27% | 7,00 |
| 10.04.2025 | 2,04 | 2,04 | 1,87 | 2,04 | 5,15% | 357,00 |
| 09.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | 500,00 |
| 08.04.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 0,99% | 1.018,00 |
| 07.04.2025 | 2,08 | 2,08 | 1,93 | 2,02 | 1,00% | 2.871,00 |
| 04.04.2025 | 2,12 | 2,12 | 1,99 | 2,00 | 1,52% | 79,00 |
| 03.04.2025 | 1,95 | 2,12 | 1,95 | 1,97 | 1,03% | 1.354,00 |
| 02.04.2025 | 2,10 | 2,14 | 1,95 | 1,95 | -1,52% | 1.064,00 |
| 01.04.2025 | 1,99 | 2,06 | 1,98 | 1,98 | 1,02% | 833,00 |
| 31.03.2025 | 1,97 | 2,10 | 1,96 | 1,96 | -4,85% | 6.254,00 |
| 28.03.2025 | 2,08 | 2,08 | 1,95 | 2,06 | -0,96% | 462,00 |
| 27.03.2025 | 2,04 | 2,08 | 1,99 | 2,08 | 7,22% | 728,00 |
| 26.03.2025 | 2,08 | 2,08 | 1,93 | 1,94 | -0,51% | 2.656,00 |
| 25.03.2025 | 1,93 | 2,08 | 1,90 | 1,95 | 5,41% | 6.556,00 |
| 24.03.2025 | 1,81 | 1,85 | 1,80 | 1,85 | 3,93% | 1.084,00 |
| 21.03.2025 | 1,93 | 1,93 | 1,78 | 1,78 | -4,30% | 11,00 |
| 20.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | 3.023,00 |
| 19.03.2025 | 1,78 | 1,90 | 1,78 | 1,89 | 5,59% | 1.285,00 |
| 18.03.2025 | 1,80 | 1,92 | 1,79 | 1,79 | 0,00% | 4.980,00 |
| 17.03.2025 | 1,92 | 1,92 | 1,78 | 1,79 | -3,24% | 1.383,00 |
| 14.03.2025 | 1,80 | 1,85 | 1,78 | 1,85 | -4,15% | 139,00 |
| 13.03.2025 | 1,78 | 1,93 | 1,78 | 1,93 | 8,43% | 125,00 |
| 12.03.2025 | 1,78 | 1,91 | 1,78 | 1,78 | 0,00% | 200,00 |
| 11.03.2025 | 1,92 | 1,92 | 1,78 | 1,78 | -7,29% | 1.037,00 |
| 10.03.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,05% | 59,00 |
| 07.03.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -1,04% | 106,00 |
| 06.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | 1.000,00 |
| 05.03.2025 | 1,88 | 1,90 | 1,80 | 1,90 | 1,06% | 1.531,00 |
| 04.03.2025 | 1,85 | 1,99 | 1,85 | 1,88 | 1,62% | 671,00 |
| 03.03.2025 | 1,86 | 1,99 | 1,85 | 1,85 | -1,60% | 836,00 |
| 28.02.2025 | 1,86 | 1,99 | 1,86 | 1,88 | -0,53% | 1.303,00 |
| 27.02.2025 | 1,91 | 1,91 | 1,85 | 1,89 | -1,05% | 7,00 |
| 26.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | 10,00 |
| 25.02.2025 | 1,94 | 1,94 | 1,89 | 1,89 | -2,58% | 3.464,00 |
| 24.02.2025 | 2,04 | 2,04 | 1,94 | 1,94 | 1,04% | 64,00 |
| 21.02.2025 | 2,02 | 2,06 | 1,92 | 1,92 | -5,88% | 5.694,00 |
| 20.02.2025 | 2,00 | 2,04 | 1,95 | 2,04 | 2,51% | 4.007,00 |
| 19.02.2025 | 2,02 | 2,02 | 1,91 | 1,99 | -1,49% | 5.589,00 |
| 18.02.2025 | 1,98 | 2,02 | 1,89 | 2,02 | 0,00% | 7.631,00 |
| 17.02.2025 | 1,94 | 2,04 | 1,94 | 2,02 | 4,66% | 4.356,00 |
| 14.02.2025 | 2,04 | 2,04 | 1,93 | 1,93 | 0,00% | 3.000,00 |
| 13.02.2025 | 1,93 | 2,06 | 1,93 | 1,93 | -5,39% | 1.575,00 |
| 12.02.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 3,03% | 2.580,00 |
| 11.02.2025 | 1,98 | 1,98 | 1,89 | 1,98 | 0,00% | 522,00 |
| 10.02.2025 | 1,98 | 1,98 | 1,85 | 1,98 | 4,21% | 8.244,00 |
| 07.02.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -0,52% | 1.093,00 |
| 06.02.2025 | 2,02 | 2,02 | 1,91 | 1,91 | 0,00% | 425,00 |
| 05.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -5,45% | 500,00 |
| 04.02.2025 | 1,92 | 2,02 | 1,92 | 2,02 | 4,12% | 1.187,00 |
| 03.02.2025 | 2,04 | 2,04 | 1,91 | 1,94 | -0,51% | 1.407,00 |
| 31.01.2025 | 2,06 | 2,06 | 1,94 | 1,95 | -7,14% | 2.109,00 |
| 30.01.2025 | 2,12 | 2,12 | 2,04 | 2,10 | -6,25% | 2.562,00 |
| 29.01.2025 | 2,12 | 2,24 | 2,10 | 2,24 | 3,70% | 193,00 |
| 28.01.2025 | 2,30 | 2,34 | 2,16 | 2,16 | -7,69% | 636,00 |
| 27.01.2025 | 2,24 | 2,34 | 2,24 | 2,34 | 0,00% | 1.371,00 |
| 24.01.2025 | 2,34 | 2,36 | 2,22 | 2,34 | 0,00% | 2.652,00 |
| 23.01.2025 | 2,28 | 2,34 | 2,22 | 2,34 | -2,50% | 1.331,00 |
| 22.01.2025 | 2,36 | 2,40 | 2,28 | 2,40 | 7,14% | 4.433,00 |
| 21.01.2025 | 2,20 | 2,40 | 2,20 | 2,24 | 1,82% | 1.829,00 |
| 20.01.2025 | 2,24 | 2,36 | 2,20 | 2,20 | 8,91% | 11.888,00 |
| 17.01.2025 | 2,16 | 2,16 | 2,02 | 2,02 | -7,34% | 20,00 |
| 16.01.2025 | 1,97 | 2,18 | 1,97 | 2,18 | 10,66% | 103,00 |
| 15.01.2025 | 2,00 | 2,00 | 1,96 | 1,97 | 3,68% | 516,00 |
| 14.01.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -1,55% | 72,00 |
| 13.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | 86,00 |
| 10.01.2025 | 2,04 | 2,04 | 1,93 | 2,00 | 3,63% | 1.669,00 |