32,100€
-0,56%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
Ask:
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 32,24 | 32,38 | 31,40 | 31,60 | -1,37% | 43.773,00 |
| 05.11.2024 | 31,48 | 32,16 | 31,44 | 32,04 | 1,97% | 17.235,00 |
| 04.11.2024 | 31,70 | 32,06 | 31,42 | 31,42 | -0,38% | 27.886,00 |
| 01.11.2024 | 31,20 | 31,74 | 31,10 | 31,54 | 0,45% | 24.865,00 |
| 31.10.2024 | 32,00 | 32,14 | 31,20 | 31,40 | -2,48% | 36.324,00 |
| 30.10.2024 | 32,98 | 33,16 | 31,66 | 32,20 | -3,94% | 78.404,00 |
| 29.10.2024 | 33,74 | 33,86 | 33,40 | 33,52 | -1,41% | 29.619,00 |
| 28.10.2024 | 34,22 | 34,26 | 33,54 | 34,00 | -0,35% | 44.231,00 |
| 25.10.2024 | 34,24 | 34,26 | 33,52 | 34,12 | -0,23% | 29.148,00 |
| 24.10.2024 | 33,96 | 34,76 | 33,92 | 34,20 | 0,53% | 22.046,00 |
| 23.10.2024 | 34,34 | 34,48 | 33,76 | 34,02 | -1,22% | 43.660,00 |
| 22.10.2024 | 36,56 | 36,62 | 32,82 | 34,44 | -5,38% | 102.352,00 |
| 21.10.2024 | 36,58 | 37,26 | 36,16 | 36,40 | -1,09% | 20.570,00 |
| 18.10.2024 | 36,52 | 37,20 | 36,50 | 36,80 | 0,77% | 19.005,00 |
| 17.10.2024 | 36,86 | 36,88 | 36,22 | 36,52 | -1,03% | 26.019,00 |
| 16.10.2024 | 36,54 | 37,08 | 36,04 | 36,90 | 0,27% | 25.768,00 |
| 15.10.2024 | 37,38 | 37,62 | 36,26 | 36,80 | -1,55% | 30.720,00 |
| 14.10.2024 | 37,06 | 37,62 | 37,06 | 37,38 | 0,59% | 27.597,00 |
| 11.10.2024 | 37,42 | 37,68 | 37,06 | 37,16 | -0,91% | 15.864,00 |
| 10.10.2024 | 37,36 | 37,54 | 36,80 | 37,50 | -0,64% | 24.857,00 |
| 09.10.2024 | 38,60 | 38,72 | 37,28 | 37,74 | -2,23% | 26.453,00 |
| 08.10.2024 | 38,58 | 38,66 | 38,24 | 38,60 | -0,16% | 14.089,00 |
| 07.10.2024 | 39,52 | 39,56 | 38,52 | 38,66 | -1,88% | 15.034,00 |
| 04.10.2024 | 38,68 | 39,54 | 38,54 | 39,40 | 1,39% | 10.080,00 |
| 03.10.2024 | 39,26 | 39,58 | 38,78 | 38,86 | -2,02% | 8.054,00 |
| 02.10.2024 | 39,92 | 40,12 | 39,08 | 39,66 | -1,39% | 9.521,00 |
| 01.10.2024 | 39,92 | 40,48 | 39,52 | 40,22 | 0,30% | 16.919,00 |
| 30.09.2024 | 40,58 | 40,72 | 39,60 | 40,10 | -1,23% | 20.982,00 |
| 27.09.2024 | 39,36 | 40,74 | 39,24 | 40,60 | 3,15% | 26.490,00 |
| 26.09.2024 | 38,38 | 39,40 | 38,20 | 39,36 | 3,36% | 15.125,00 |
| 25.09.2024 | 37,68 | 38,12 | 37,50 | 38,08 | 0,63% | 14.359,00 |
| 24.09.2024 | 37,74 | 38,02 | 37,54 | 37,84 | 0,64% | 9.292,00 |
| 23.09.2024 | 37,94 | 37,94 | 37,40 | 37,60 | -1,00% | 9.843,00 |
| 20.09.2024 | 38,56 | 38,74 | 37,46 | 37,98 | -1,30% | 11.512,00 |
| 19.09.2024 | 37,46 | 39,00 | 37,38 | 38,48 | 2,89% | 13.127,00 |
| 18.09.2024 | 37,12 | 37,64 | 37,12 | 37,40 | 0,05% | 6.833,00 |
| 17.09.2024 | 37,14 | 37,72 | 36,92 | 37,38 | 0,65% | 14.155,00 |
| 16.09.2024 | 37,30 | 37,34 | 36,80 | 37,14 | -0,27% | 19.300,00 |
| 13.09.2024 | 36,84 | 37,32 | 36,80 | 37,24 | 0,70% | 10.684,00 |
| 12.09.2024 | 36,92 | 37,22 | 36,70 | 36,98 | 1,04% | 10.095,00 |
| 11.09.2024 | 36,70 | 36,98 | 36,46 | 36,60 | 0,44% | 18.644,00 |
| 10.09.2024 | 36,52 | 36,72 | 36,36 | 36,44 | -0,82% | 8.269,00 |
| 09.09.2024 | 36,60 | 37,02 | 36,42 | 36,74 | 0,60% | 24.933,00 |
| 06.09.2024 | 36,72 | 36,88 | 36,22 | 36,52 | -0,76% | 14.497,00 |
| 05.09.2024 | 37,00 | 37,00 | 36,24 | 36,80 | -0,16% | 22.325,00 |
| 04.09.2024 | 38,14 | 38,14 | 36,52 | 36,86 | -3,25% | 22.863,00 |
| 03.09.2024 | 38,42 | 38,96 | 37,86 | 38,10 | -0,83% | 24.230,00 |
| 02.09.2024 | 39,08 | 39,08 | 38,12 | 38,42 | -1,74% | 22.260,00 |
| 30.08.2024 | 39,54 | 39,54 | 38,86 | 39,10 | -0,86% | 11.762,00 |
| 29.08.2024 | 38,94 | 39,62 | 38,66 | 39,44 | 1,44% | 25.637,00 |
| 28.08.2024 | 38,96 | 39,24 | 38,66 | 38,88 | -0,31% | 13.230,00 |
| 27.08.2024 | 38,94 | 39,10 | 38,76 | 39,00 | -0,26% | 14.725,00 |
| 26.08.2024 | 38,80 | 39,26 | 38,80 | 39,10 | -0,20% | 12.623,00 |
| 23.08.2024 | 39,00 | 39,20 | 38,66 | 39,18 | 0,41% | 18.371,00 |
| 22.08.2024 | 39,16 | 39,20 | 38,80 | 39,02 | -0,46% | 11.185,00 |
| 21.08.2024 | 39,14 | 39,20 | 38,78 | 39,20 | 0,82% | 10.715,00 |
| 20.08.2024 | 39,60 | 39,88 | 38,70 | 38,88 | -2,11% | 19.192,00 |
| 19.08.2024 | 39,70 | 39,94 | 39,48 | 39,72 | -0,05% | 17.432,00 |
| 16.08.2024 | 39,80 | 39,96 | 38,90 | 39,74 | -0,60% | 19.812,00 |
| 15.08.2024 | 39,40 | 39,98 | 38,96 | 39,98 | 1,52% | 14.938,00 |
| 14.08.2024 | 39,36 | 39,52 | 39,14 | 39,38 | 0,15% | 7.998,00 |
| 13.08.2024 | 39,12 | 39,32 | 38,66 | 39,32 | 1,03% | 8.920,00 |
| 12.08.2024 | 39,96 | 39,98 | 38,80 | 38,92 | -1,82% | 10.158,00 |
| 09.08.2024 | 39,58 | 39,84 | 39,26 | 39,64 | 0,10% | 7.109,00 |
| 08.08.2024 | 39,28 | 39,72 | 38,96 | 39,60 | 0,51% | 10.513,00 |
| 07.08.2024 | 39,54 | 40,22 | 39,10 | 39,40 | 0,25% | 11.020,00 |
| 06.08.2024 | 39,44 | 39,70 | 38,92 | 39,30 | 0,26% | 16.803,00 |
| 05.08.2024 | 38,88 | 39,78 | 38,50 | 39,20 | -3,02% | 26.455,00 |
| 02.08.2024 | 40,74 | 40,74 | 39,64 | 40,42 | -0,74% | 10.562,00 |
| 01.08.2024 | 41,00 | 41,54 | 40,66 | 40,72 | -0,59% | 12.294,00 |
| 31.07.2024 | 40,78 | 41,26 | 40,78 | 40,96 | 0,74% | 11.340,00 |
| 30.07.2024 | 39,98 | 40,88 | 39,90 | 40,66 | 2,16% | 11.581,00 |
| 29.07.2024 | 40,80 | 40,80 | 39,70 | 39,80 | -1,73% | 20.244,00 |
| 26.07.2024 | 40,96 | 40,96 | 39,88 | 40,50 | -0,69% | 17.110,00 |
| 25.07.2024 | 39,24 | 41,32 | 38,70 | 40,78 | 3,66% | 30.120,00 |
| 24.07.2024 | 40,30 | 40,68 | 39,32 | 39,34 | -2,43% | 10.377,00 |
| 23.07.2024 | 40,96 | 40,96 | 40,28 | 40,32 | -1,47% | 8.928,00 |
| 22.07.2024 | 39,72 | 40,92 | 39,38 | 40,92 | 2,76% | 16.754,00 |
| 19.07.2024 | 39,98 | 40,20 | 39,28 | 39,82 | -0,55% | 18.272,00 |
| 18.07.2024 | 40,06 | 40,80 | 37,52 | 40,04 | -0,45% | 34.829,00 |
| 17.07.2024 | 40,44 | 40,46 | 39,62 | 40,22 | -0,69% | 20.883,00 |
| 16.07.2024 | 41,00 | 41,02 | 39,82 | 40,50 | -0,78% | 26.124,00 |
| 15.07.2024 | 41,14 | 41,24 | 40,68 | 40,82 | -0,78% | 16.545,00 |
| 12.07.2024 | 41,58 | 42,04 | 40,80 | 41,14 | -1,39% | 21.350,00 |
| 11.07.2024 | 42,18 | 42,18 | 41,44 | 41,72 | -0,67% | 9.587,00 |
| 10.07.2024 | 41,60 | 42,22 | 41,16 | 42,00 | 1,25% | 13.105,00 |
| 09.07.2024 | 42,60 | 42,60 | 40,96 | 41,48 | -2,31% | 12.282,00 |
| 08.07.2024 | 42,02 | 43,22 | 42,02 | 42,46 | -0,66% | 18.482,00 |