34,550€
1,14%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,13 | 34,63 | 34,06 | 34,56 | 1,17% | 1.901,00 |
| 01.04.2025 | 34,60 | 35,04 | 34,02 | 34,16 | -1,67% | 14.108,00 |
| 31.03.2025 | 35,34 | 35,34 | 33,60 | 34,74 | -1,92% | 45.153,00 |
| 28.03.2025 | 36,62 | 36,92 | 35,36 | 35,42 | -3,44% | 20.073,00 |
| 27.03.2025 | 36,88 | 37,06 | 36,28 | 36,68 | -0,05% | 21.957,00 |
| 26.03.2025 | 37,70 | 38,08 | 36,62 | 36,70 | -2,81% | 22.544,00 |
| 25.03.2025 | 37,74 | 38,10 | 37,28 | 37,76 | -0,37% | 13.931,00 |
| 24.03.2025 | 37,92 | 38,30 | 37,46 | 37,90 | -0,05% | 26.735,00 |
| 21.03.2025 | 38,98 | 39,04 | 37,18 | 37,92 | -3,36% | 25.780,00 |
| 20.03.2025 | 40,98 | 40,98 | 39,00 | 39,24 | -4,76% | 26.880,00 |
| 19.03.2025 | 40,08 | 41,48 | 40,02 | 41,20 | 1,73% | 35.237,00 |
| 18.03.2025 | 40,44 | 40,64 | 39,54 | 40,50 | 0,50% | 49.524,00 |
| 17.03.2025 | 39,84 | 40,80 | 39,54 | 40,30 | 1,36% | 52.764,00 |
| 14.03.2025 | 38,02 | 41,54 | 36,30 | 39,76 | 4,85% | 93.456,00 |
| 13.03.2025 | 38,18 | 38,42 | 37,52 | 37,92 | -1,20% | 20.089,00 |
| 12.03.2025 | 37,86 | 38,48 | 37,70 | 38,38 | 1,27% | 39.067,00 |
| 11.03.2025 | 38,26 | 39,84 | 37,02 | 37,90 | -0,89% | 34.815,00 |
| 10.03.2025 | 39,64 | 40,12 | 37,20 | 38,24 | -3,39% | 60.376,00 |
| 07.03.2025 | 39,80 | 40,08 | 39,20 | 39,58 | -1,05% | 36.009,00 |
| 06.03.2025 | 38,88 | 41,18 | 38,80 | 40,00 | 4,06% | 129.868,00 |
| 05.03.2025 | 34,02 | 39,28 | 33,44 | 38,44 | 15,37% | 185.680,00 |
| 04.03.2025 | 34,44 | 34,50 | 32,82 | 33,32 | -2,46% | 30.701,00 |
| 03.03.2025 | 33,52 | 34,96 | 32,90 | 34,16 | 3,14% | 50.997,00 |
| 28.02.2025 | 33,14 | 33,28 | 32,22 | 33,12 | -1,13% | 38.258,00 |
| 27.02.2025 | 34,88 | 34,88 | 33,20 | 33,50 | -4,12% | 58.049,00 |
| 26.02.2025 | 34,98 | 35,30 | 34,42 | 34,94 | -0,11% | 48.482,00 |
| 25.02.2025 | 34,18 | 34,98 | 33,54 | 34,98 | 2,88% | 52.537,00 |
| 24.02.2025 | 33,66 | 34,34 | 33,44 | 34,00 | 1,92% | 41.236,00 |
| 21.02.2025 | 33,56 | 34,16 | 33,18 | 33,36 | -0,77% | 19.819,00 |
| 20.02.2025 | 33,66 | 33,76 | 33,22 | 33,62 | 0,12% | 33.912,00 |
| 19.02.2025 | 34,12 | 34,34 | 33,28 | 33,58 | -2,27% | 40.765,00 |
| 18.02.2025 | 34,64 | 34,74 | 33,86 | 34,36 | -0,58% | 37.018,00 |
| 17.02.2025 | 33,06 | 34,72 | 32,90 | 34,56 | 4,54% | 58.666,00 |
| 14.02.2025 | 32,86 | 33,38 | 32,54 | 33,06 | 0,55% | 27.690,00 |
| 13.02.2025 | 32,74 | 33,34 | 32,62 | 32,88 | 0,37% | 45.784,00 |
| 12.02.2025 | 32,48 | 32,78 | 32,08 | 32,76 | 0,86% | 17.528,00 |
| 11.02.2025 | 32,28 | 32,48 | 31,96 | 32,48 | 0,00% | 22.793,00 |
| 10.02.2025 | 31,66 | 32,48 | 31,58 | 32,48 | 2,65% | 48.090,00 |
| 07.02.2025 | 32,84 | 32,84 | 31,34 | 31,64 | -3,77% | 52.745,00 |
| 06.02.2025 | 32,56 | 32,98 | 31,66 | 32,88 | 0,06% | 52.398,00 |
| 05.02.2025 | 31,56 | 33,50 | 31,30 | 32,86 | 3,53% | 106.432,00 |
| 04.02.2025 | 31,72 | 31,78 | 31,32 | 31,74 | 0,06% | 15.466,00 |
| 03.02.2025 | 32,08 | 32,16 | 30,90 | 31,72 | -1,67% | 34.971,00 |
| 31.01.2025 | 31,76 | 32,90 | 31,70 | 32,26 | 1,38% | 27.502,00 |
| 30.01.2025 | 31,58 | 32,12 | 31,28 | 31,82 | 0,95% | 45.514,00 |
| 29.01.2025 | 31,58 | 31,60 | 31,06 | 31,52 | -0,25% | 19.911,00 |
| 28.01.2025 | 30,94 | 31,60 | 30,58 | 31,60 | 2,66% | 30.010,00 |
| 27.01.2025 | 31,44 | 31,54 | 30,22 | 30,78 | -2,41% | 40.183,00 |
| 24.01.2025 | 30,52 | 31,64 | 30,32 | 31,54 | 3,82% | 44.741,00 |
| 23.01.2025 | 30,80 | 30,86 | 30,18 | 30,38 | -1,62% | 32.885,00 |
| 22.01.2025 | 31,18 | 31,20 | 30,50 | 30,88 | -0,90% | 22.482,00 |
| 21.01.2025 | 31,12 | 31,20 | 30,80 | 31,16 | -0,95% | 15.585,00 |
| 20.01.2025 | 31,24 | 31,64 | 31,00 | 31,46 | 0,90% | 28.706,00 |
| 17.01.2025 | 30,94 | 31,46 | 30,52 | 31,18 | 0,71% | 31.250,00 |
| 16.01.2025 | 30,88 | 31,18 | 30,38 | 30,96 | 0,85% | 20.589,00 |
| 15.01.2025 | 29,78 | 30,88 | 29,64 | 30,70 | 2,27% | 34.531,00 |
| 14.01.2025 | 30,98 | 30,98 | 29,68 | 30,02 | -3,16% | 27.773,00 |
| 13.01.2025 | 30,50 | 31,00 | 29,70 | 31,00 | 2,38% | 30.231,00 |
| 10.01.2025 | 29,82 | 30,40 | 28,88 | 30,28 | 1,27% | 45.566,00 |
| 09.01.2025 | 30,20 | 30,28 | 29,66 | 29,90 | -1,64% | 35.314,00 |
| 08.01.2025 | 30,90 | 30,90 | 29,92 | 30,40 | -1,55% | 43.133,00 |
| 07.01.2025 | 30,80 | 31,08 | 30,56 | 30,88 | -0,26% | 23.832,00 |
| 06.01.2025 | 30,90 | 31,52 | 30,60 | 30,96 | 0,45% | 35.504,00 |
| 03.01.2025 | 31,22 | 31,50 | 30,50 | 30,82 | -2,03% | 29.702,00 |
| 02.01.2025 | 31,30 | 31,46 | 31,02 | 31,46 | 0,96% | 24.395,00 |
| 30.12.2024 | 32,04 | 32,10 | 31,14 | 31,16 | -2,07% | 26.393,00 |
| 27.12.2024 | 31,04 | 32,14 | 31,02 | 31,82 | 2,71% | 37.248,00 |
| 23.12.2024 | 30,60 | 31,16 | 30,48 | 30,98 | 0,19% | 30.488,00 |
| 20.12.2024 | 30,38 | 30,92 | 30,00 | 30,92 | 1,84% | 40.091,00 |
| 19.12.2024 | 30,40 | 30,72 | 30,12 | 30,36 | -0,46% | 23.556,00 |
| 18.12.2024 | 31,16 | 31,30 | 30,42 | 30,50 | -2,12% | 32.746,00 |
| 17.12.2024 | 30,82 | 31,18 | 30,56 | 31,16 | 1,56% | 27.446,00 |
| 16.12.2024 | 30,90 | 30,98 | 29,92 | 30,68 | -1,16% | 64.047,00 |
| 13.12.2024 | 31,58 | 31,58 | 30,56 | 31,04 | -1,71% | 46.874,00 |
| 12.12.2024 | 31,88 | 33,44 | 31,36 | 31,58 | -1,19% | 43.846,00 |
| 11.12.2024 | 32,32 | 32,50 | 31,86 | 31,96 | -1,54% | 18.893,00 |
| 10.12.2024 | 32,62 | 32,66 | 32,10 | 32,46 | -0,73% | 13.747,00 |
| 09.12.2024 | 32,56 | 32,90 | 32,10 | 32,70 | 0,12% | 33.637,00 |
| 06.12.2024 | 31,98 | 32,66 | 31,98 | 32,66 | 1,37% | 35.823,00 |
| 05.12.2024 | 31,86 | 32,28 | 31,78 | 32,22 | 0,37% | 19.519,00 |
| 04.12.2024 | 31,58 | 32,14 | 31,50 | 32,10 | 1,65% | 24.775,00 |
| 03.12.2024 | 30,84 | 31,60 | 30,82 | 31,58 | 2,20% | 29.023,00 |
| 02.12.2024 | 30,98 | 31,14 | 30,66 | 30,90 | -0,77% | 31.338,00 |
| 29.11.2024 | 31,56 | 31,56 | 30,80 | 31,14 | -1,02% | 35.258,00 |
| 28.11.2024 | 31,64 | 32,06 | 31,46 | 31,46 | -0,32% | 15.189,00 |
| 27.11.2024 | 32,02 | 32,10 | 31,36 | 31,56 | -1,99% | 32.555,00 |
| 26.11.2024 | 32,12 | 32,56 | 31,90 | 32,20 | -0,74% | 17.568,00 |
| 25.11.2024 | 32,02 | 32,74 | 32,00 | 32,44 | 1,31% | 26.115,00 |
| 22.11.2024 | 32,28 | 32,66 | 32,02 | 32,02 | -0,81% | 17.703,00 |
| 21.11.2024 | 32,18 | 32,36 | 31,88 | 32,28 | 0,19% | 21.761,00 |
| 20.11.2024 | 33,10 | 33,30 | 32,08 | 32,22 | -2,01% | 17.908,00 |
| 19.11.2024 | 32,80 | 33,10 | 32,60 | 32,88 | 0,00% | 19.524,00 |
| 18.11.2024 | 32,24 | 32,96 | 32,24 | 32,88 | -0,12% | 20.320,00 |
| 15.11.2024 | 33,14 | 33,40 | 32,88 | 32,92 | -0,54% | 14.811,00 |
| 14.11.2024 | 32,34 | 33,30 | 32,24 | 33,10 | 1,29% | 24.712,00 |
| 13.11.2024 | 33,20 | 33,32 | 31,96 | 32,68 | -1,98% | 36.771,00 |
| 12.11.2024 | 33,64 | 33,68 | 32,84 | 33,34 | -1,07% | 36.695,00 |
| 11.11.2024 | 33,14 | 34,12 | 32,92 | 33,70 | 1,81% | 53.006,00 |
| 08.11.2024 | 33,54 | 33,88 | 31,42 | 33,10 | 0,24% | 63.003,00 |
| 07.11.2024 | 31,60 | 33,04 | 31,56 | 33,02 | 4,49% | 39.485,00 |