43,060€
8,03%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 39,60 | 43,38 | 39,50 | 43,02 | 7,93% | 123.623,00 |
| 26.11.2025 | 39,80 | 40,06 | 39,48 | 39,86 | 0,00% | 20.172,00 |
| 25.11.2025 | 38,68 | 39,88 | 38,20 | 39,86 | 3,10% | 13.247,00 |
| 24.11.2025 | 38,66 | 38,74 | 38,12 | 38,66 | 0,36% | 26.678,00 |
| 21.11.2025 | 37,66 | 38,58 | 37,60 | 38,52 | 1,16% | 17.649,00 |
| 20.11.2025 | 38,72 | 39,00 | 37,74 | 38,08 | -1,50% | 13.609,00 |
| 19.11.2025 | 38,68 | 38,92 | 38,30 | 38,66 | -0,36% | 14.324,00 |
| 18.11.2025 | 38,80 | 39,10 | 38,24 | 38,80 | 0,15% | 15.179,00 |
| 17.11.2025 | 40,10 | 40,42 | 38,44 | 38,74 | -3,20% | 33.451,00 |
| 14.11.2025 | 35,00 | 40,66 | 35,00 | 40,02 | 14,54% | 247.644,00 |
| 13.11.2025 | 35,00 | 36,00 | 34,76 | 34,94 | -0,11% | 27.191,00 |
| 12.11.2025 | 34,38 | 34,98 | 33,94 | 34,98 | 1,69% | 46.810,00 |
| 11.11.2025 | 34,48 | 34,70 | 33,24 | 34,40 | -0,29% | 87.155,00 |
| 10.11.2025 | 34,90 | 35,30 | 34,22 | 34,50 | -0,35% | 22.836,00 |
| 07.11.2025 | 34,62 | 35,02 | 34,02 | 34,62 | -0,46% | 23.749,00 |
| 06.11.2025 | 35,16 | 35,42 | 34,34 | 34,78 | -1,36% | 26.737,00 |
| 05.11.2025 | 35,20 | 35,48 | 34,62 | 35,26 | -0,68% | 18.263,00 |
| 04.11.2025 | 35,68 | 35,70 | 35,26 | 35,50 | -1,61% | 14.220,00 |
| 03.11.2025 | 36,62 | 36,68 | 35,82 | 36,08 | -1,64% | 19.544,00 |
| 31.10.2025 | 36,34 | 36,76 | 36,10 | 36,68 | 0,16% | 15.341,00 |
| 30.10.2025 | 35,52 | 36,88 | 35,52 | 36,62 | 3,15% | 33.454,00 |
| 29.10.2025 | 36,76 | 37,08 | 35,50 | 35,50 | -3,53% | 48.951,00 |
| 28.10.2025 | 37,18 | 37,18 | 36,50 | 36,80 | 0,99% | 13.063,00 |
| 27.10.2025 | 36,84 | 37,20 | 35,98 | 36,44 | -0,22% | 29.726,00 |
| 24.10.2025 | 36,26 | 36,66 | 36,12 | 36,52 | 0,27% | 15.525,00 |
| 23.10.2025 | 35,90 | 36,42 | 35,60 | 36,42 | 0,77% | 6.553,00 |
| 22.10.2025 | 36,38 | 36,52 | 35,72 | 36,14 | -0,44% | 13.650,00 |
| 21.10.2025 | 36,30 | 36,50 | 35,80 | 36,30 | -0,11% | 29.094,00 |
| 20.10.2025 | 35,78 | 36,46 | 35,34 | 36,34 | 2,19% | 15.027,00 |
| 17.10.2025 | 35,02 | 35,64 | 34,52 | 35,56 | 1,60% | 23.176,00 |
| 16.10.2025 | 35,50 | 35,62 | 35,00 | 35,00 | -2,23% | 19.921,00 |
| 15.10.2025 | 35,34 | 35,80 | 35,10 | 35,80 | 1,82% | 28.388,00 |
| 14.10.2025 | 35,64 | 35,64 | 34,58 | 35,16 | -2,01% | 44.473,00 |
| 13.10.2025 | 35,78 | 36,20 | 35,36 | 35,88 | 0,73% | 29.228,00 |
| 10.10.2025 | 36,80 | 36,92 | 35,36 | 35,62 | -3,42% | 49.275,00 |
| 09.10.2025 | 37,36 | 37,66 | 36,32 | 36,88 | -1,50% | 44.794,00 |
| 08.10.2025 | 37,92 | 38,10 | 37,26 | 37,44 | -1,37% | 19.062,00 |
| 07.10.2025 | 38,48 | 38,62 | 37,82 | 37,96 | -0,94% | 14.939,00 |
| 06.10.2025 | 38,46 | 38,54 | 37,70 | 38,32 | 0,79% | 21.555,00 |
| 03.10.2025 | 39,00 | 39,18 | 37,68 | 38,02 | -2,56% | 24.581,00 |
| 02.10.2025 | 39,40 | 39,82 | 38,50 | 39,02 | -0,96% | 21.321,00 |
| 01.10.2025 | 39,38 | 39,40 | 38,60 | 39,40 | -0,35% | 15.749,00 |
| 30.09.2025 | 39,02 | 39,54 | 38,80 | 39,54 | 1,38% | 12.870,00 |
| 29.09.2025 | 39,24 | 39,54 | 38,78 | 39,00 | -0,91% | 15.847,00 |
| 26.09.2025 | 39,76 | 39,80 | 39,02 | 39,36 | -0,51% | 10.131,00 |
| 25.09.2025 | 40,06 | 40,24 | 39,26 | 39,56 | -0,70% | 11.686,00 |
| 24.09.2025 | 39,48 | 40,56 | 39,38 | 39,84 | 3,64% | 81.793,00 |
| 23.09.2025 | 37,60 | 38,90 | 37,52 | 38,44 | 2,23% | 8.430,00 |
| 22.09.2025 | 38,36 | 38,52 | 37,38 | 37,60 | -1,93% | 14.909,00 |
| 19.09.2025 | 38,64 | 38,68 | 38,30 | 38,34 | -0,21% | 6.321,00 |
| 18.09.2025 | 37,68 | 38,98 | 37,60 | 38,42 | 2,62% | 16.962,00 |
| 17.09.2025 | 36,98 | 37,68 | 36,98 | 37,44 | 1,08% | 8.735,00 |
| 16.09.2025 | 37,02 | 37,46 | 36,86 | 37,04 | 0,16% | 11.549,00 |
| 15.09.2025 | 37,18 | 37,52 | 36,64 | 36,98 | 0,71% | 12.587,00 |
| 12.09.2025 | 36,52 | 37,08 | 36,26 | 36,72 | 0,69% | 19.837,00 |
| 11.09.2025 | 36,62 | 36,84 | 36,38 | 36,47 | -0,36% | 18.654,00 |
| 10.09.2025 | 37,25 | 37,50 | 36,52 | 36,60 | -2,40% | 15.742,00 |
| 09.09.2025 | 38,00 | 38,27 | 37,17 | 37,50 | -0,56% | 4.820,00 |
| 08.09.2025 | 37,61 | 38,04 | 37,50 | 37,71 | 0,56% | 4.539,00 |
| 05.09.2025 | 37,68 | 38,04 | 37,26 | 37,50 | -0,53% | 16.058,00 |
| 04.09.2025 | 37,20 | 37,70 | 36,80 | 37,70 | 1,56% | 13.179,00 |
| 03.09.2025 | 37,44 | 37,80 | 36,84 | 37,12 | -1,22% | 26.269,00 |
| 02.09.2025 | 39,46 | 39,46 | 37,16 | 37,58 | -4,62% | 46.920,00 |
| 01.09.2025 | 38,92 | 39,58 | 38,50 | 39,40 | 1,03% | 21.311,00 |
| 29.08.2025 | 39,56 | 39,56 | 38,86 | 39,00 | -1,81% | 12.299,00 |
| 28.08.2025 | 39,36 | 39,98 | 39,30 | 39,72 | 0,56% | 14.513,00 |
| 27.08.2025 | 39,96 | 40,00 | 38,94 | 39,50 | -1,99% | 17.173,00 |
| 26.08.2025 | 41,24 | 41,26 | 39,92 | 40,30 | -2,18% | 43.270,00 |
| 25.08.2025 | 41,18 | 41,48 | 41,04 | 41,20 | -0,05% | 11.199,00 |
| 22.08.2025 | 41,14 | 41,34 | 40,76 | 41,22 | 0,59% | 41.348,00 |
| 21.08.2025 | 40,28 | 41,12 | 40,12 | 40,98 | 1,84% | 20.659,00 |
| 20.08.2025 | 39,88 | 40,54 | 39,62 | 40,24 | 0,70% | 11.356,00 |
| 19.08.2025 | 40,20 | 40,30 | 39,70 | 39,96 | -0,75% | 13.103,00 |
| 18.08.2025 | 39,90 | 40,36 | 39,78 | 40,26 | 0,80% | 23.348,00 |
| 15.08.2025 | 40,20 | 40,36 | 39,60 | 39,94 | -0,84% | 12.443,00 |
| 14.08.2025 | 39,42 | 40,28 | 39,12 | 40,28 | 2,55% | 12.923,00 |
| 13.08.2025 | 38,98 | 39,62 | 38,68 | 39,28 | 0,77% | 13.720,00 |
| 12.08.2025 | 40,46 | 40,68 | 38,58 | 38,98 | -3,18% | 33.472,00 |
| 11.08.2025 | 40,80 | 40,94 | 40,08 | 40,26 | -1,56% | 46.746,00 |
| 08.08.2025 | 37,50 | 42,06 | 36,80 | 40,90 | 10,42% | 172.852,00 |
| 07.08.2025 | 35,40 | 37,06 | 35,16 | 37,04 | 5,41% | 33.373,00 |
| 06.08.2025 | 35,28 | 35,40 | 34,70 | 35,14 | -0,51% | 38.766,00 |
| 05.08.2025 | 35,10 | 35,54 | 34,86 | 35,32 | 0,91% | 33.026,00 |
| 04.08.2025 | 35,06 | 35,46 | 34,74 | 35,00 | -0,23% | 50.007,00 |
| 01.08.2025 | 37,96 | 37,96 | 34,58 | 35,08 | -7,93% | 110.461,00 |
| 31.07.2025 | 38,62 | 38,90 | 37,90 | 38,10 | -1,09% | 27.956,00 |
| 30.07.2025 | 39,14 | 39,16 | 38,48 | 38,52 | -1,23% | 17.202,00 |
| 29.07.2025 | 39,00 | 39,40 | 38,82 | 39,00 | -0,10% | 11.391,00 |
| 28.07.2025 | 39,60 | 39,70 | 38,68 | 39,04 | -0,56% | 14.617,00 |
| 25.07.2025 | 39,78 | 39,78 | 38,92 | 39,26 | -0,86% | 7.207,00 |
| 24.07.2025 | 39,52 | 39,82 | 38,64 | 39,60 | 0,56% | 14.458,00 |
| 23.07.2025 | 38,92 | 39,38 | 38,82 | 39,38 | 1,97% | 12.192,00 |
| 22.07.2025 | 39,52 | 39,64 | 38,04 | 38,62 | -2,23% | 16.956,00 |
| 21.07.2025 | 39,48 | 40,38 | 39,20 | 39,50 | 0,10% | 17.178,00 |
| 18.07.2025 | 39,28 | 40,00 | 39,12 | 39,46 | 0,41% | 18.212,00 |
| 17.07.2025 | 38,04 | 39,30 | 37,98 | 39,30 | 3,48% | 17.439,00 |
| 16.07.2025 | 38,22 | 38,38 | 37,70 | 37,98 | -1,35% | 30.809,00 |
| 15.07.2025 | 38,46 | 39,00 | 38,22 | 38,50 | -0,26% | 10.518,00 |
| 14.07.2025 | 38,88 | 38,88 | 37,96 | 38,60 | -1,78% | 22.667,00 |
| 11.07.2025 | 39,52 | 39,62 | 39,02 | 39,30 | -0,81% | 12.065,00 |