39,020€
-1,76%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 40,08 | 40,56 | 39,38 | 39,62 | -1,15% | 21.673,00 |
| 09.07.2025 | 39,02 | 40,58 | 39,02 | 40,08 | 2,14% | 49.109,00 |
| 08.07.2025 | 37,66 | 39,40 | 37,20 | 39,24 | 4,14% | 21.457,00 |
| 07.07.2025 | 38,20 | 38,20 | 36,96 | 37,68 | -1,15% | 37.686,00 |
| 04.07.2025 | 38,10 | 38,20 | 37,62 | 38,12 | 0,32% | 20.745,00 |
| 03.07.2025 | 38,80 | 38,86 | 38,00 | 38,00 | -1,96% | 11.644,00 |
| 02.07.2025 | 39,28 | 39,28 | 38,22 | 38,76 | -0,41% | 6.625,00 |
| 01.07.2025 | 39,86 | 39,98 | 38,90 | 38,92 | -2,26% | 7.354,00 |
| 30.06.2025 | 39,04 | 39,98 | 39,04 | 39,82 | 2,00% | 31.186,00 |
| 27.06.2025 | 38,88 | 39,26 | 38,78 | 39,04 | 0,88% | 11.218,00 |
| 26.06.2025 | 38,12 | 38,88 | 38,12 | 38,70 | 1,04% | 25.700,00 |
| 25.06.2025 | 37,94 | 38,34 | 37,80 | 38,30 | 0,47% | 16.335,00 |
| 24.06.2025 | 36,26 | 38,12 | 36,26 | 38,12 | 5,48% | 14.283,00 |
| 23.06.2025 | 36,02 | 36,14 | 35,38 | 36,14 | -0,11% | 25.141,00 |
| 20.06.2025 | 36,58 | 36,78 | 36,10 | 36,18 | -0,71% | 15.082,00 |
| 19.06.2025 | 36,92 | 37,04 | 36,12 | 36,44 | -1,78% | 8.046,00 |
| 18.06.2025 | 37,02 | 37,30 | 36,42 | 37,10 | -0,22% | 65.283,00 |
| 17.06.2025 | 37,94 | 38,04 | 37,02 | 37,18 | -2,57% | 17.258,00 |
| 16.06.2025 | 38,00 | 38,70 | 37,80 | 38,16 | 0,42% | 20.613,00 |
| 13.06.2025 | 38,50 | 38,62 | 37,94 | 38,00 | -2,86% | 28.127,00 |
| 12.06.2025 | 39,16 | 39,46 | 38,74 | 39,12 | -0,81% | 10.464,00 |
| 11.06.2025 | 39,52 | 39,68 | 39,16 | 39,44 | -0,80% | 8.792,00 |
| 10.06.2025 | 39,64 | 39,80 | 39,24 | 39,76 | 0,61% | 24.833,00 |
| 09.06.2025 | 39,94 | 40,00 | 39,46 | 39,52 | -0,25% | 9.372,00 |
| 06.06.2025 | 39,62 | 40,30 | 39,62 | 39,62 | -0,20% | 15.963,00 |
| 05.06.2025 | 39,62 | 40,68 | 39,38 | 39,70 | -0,25% | 31.783,00 |
| 04.06.2025 | 38,76 | 40,00 | 38,52 | 39,80 | 2,84% | 22.532,00 |
| 03.06.2025 | 39,08 | 39,14 | 38,28 | 38,70 | -0,87% | 11.424,00 |
| 02.06.2025 | 38,56 | 39,38 | 37,74 | 39,04 | 1,09% | 26.062,00 |
| 30.05.2025 | 39,02 | 39,52 | 38,30 | 38,62 | -1,23% | 12.262,00 |
| 29.05.2025 | 39,58 | 39,78 | 38,90 | 39,10 | -0,51% | 5.718,00 |
| 28.05.2025 | 38,52 | 39,36 | 38,52 | 39,30 | -1,26% | 15.450,00 |
| 27.05.2025 | 39,80 | 40,00 | 39,38 | 39,80 | 0,20% | 31.014,00 |
| 26.05.2025 | 39,06 | 39,98 | 38,96 | 39,72 | 3,65% | 35.857,00 |
| 23.05.2025 | 38,40 | 38,88 | 37,46 | 38,32 | -0,42% | 20.387,00 |
| 22.05.2025 | 38,82 | 38,86 | 37,52 | 38,48 | -0,72% | 20.769,00 |
| 21.05.2025 | 39,20 | 39,24 | 38,34 | 38,76 | -1,17% | 35.058,00 |
| 20.05.2025 | 39,16 | 39,82 | 39,04 | 39,22 | 0,67% | 22.678,00 |
| 19.05.2025 | 38,54 | 39,10 | 38,52 | 38,96 | 0,78% | 12.895,00 |
| 16.05.2025 | 39,12 | 39,40 | 38,46 | 38,66 | -1,23% | 19.537,00 |
| 15.05.2025 | 38,88 | 39,26 | 38,76 | 39,14 | -0,05% | 10.817,00 |
| 14.05.2025 | 38,66 | 40,12 | 38,54 | 39,16 | 1,45% | 23.610,00 |
| 13.05.2025 | 38,24 | 38,64 | 38,00 | 38,60 | 1,05% | 13.133,00 |
| 12.05.2025 | 38,76 | 39,76 | 37,80 | 38,20 | -1,85% | 26.190,00 |
| 09.05.2025 | 39,14 | 39,68 | 37,70 | 38,92 | -0,31% | 27.431,00 |
| 08.05.2025 | 38,88 | 39,14 | 38,58 | 39,04 | 1,30% | 10.199,00 |
| 07.05.2025 | 39,14 | 39,14 | 38,24 | 38,54 | -1,13% | 9.355,00 |
| 06.05.2025 | 38,78 | 39,16 | 37,96 | 38,98 | 0,41% | 18.655,00 |
| 05.05.2025 | 38,80 | 39,16 | 38,56 | 38,82 | 0,67% | 28.004,00 |
| 02.05.2025 | 37,62 | 38,98 | 37,46 | 38,56 | 2,77% | 27.181,00 |
| 30.04.2025 | 37,38 | 37,64 | 36,88 | 37,52 | 0,21% | 33.162,00 |
| 29.04.2025 | 37,14 | 37,48 | 36,84 | 37,44 | 0,48% | 15.650,00 |
| 28.04.2025 | 37,34 | 37,68 | 36,48 | 37,26 | 0,43% | 55.513,00 |
| 25.04.2025 | 36,78 | 37,30 | 34,00 | 37,10 | 1,37% | 36.884,00 |
| 24.04.2025 | 36,38 | 36,68 | 35,72 | 36,60 | 0,55% | 20.904,00 |
| 23.04.2025 | 35,90 | 36,54 | 35,68 | 36,40 | 1,96% | 40.695,00 |
| 22.04.2025 | 34,78 | 35,70 | 34,16 | 35,70 | 2,65% | 28.652,00 |
| 17.04.2025 | 34,86 | 35,24 | 34,50 | 34,78 | 1,10% | 11.679,00 |
| 16.04.2025 | 35,38 | 35,38 | 33,90 | 34,40 | -3,21% | 14.047,00 |
| 15.04.2025 | 35,04 | 35,88 | 34,70 | 35,54 | 1,14% | 20.207,00 |
| 14.04.2025 | 35,38 | 35,98 | 34,60 | 35,14 | 0,80% | 16.085,00 |
| 11.04.2025 | 33,80 | 34,94 | 33,34 | 34,86 | 3,44% | 12.772,00 |
| 10.04.2025 | 36,00 | 36,96 | 32,60 | 33,70 | -4,80% | 71.466,00 |
| 09.04.2025 | 32,02 | 36,22 | 31,68 | 35,40 | 10,35% | 27.326,00 |