36,590€
-0,57%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
Ask:
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 42,10 | 42,80 | 41,88 | 42,74 | 1,57% | 10.396,00 |
| 04.07.2024 | 41,82 | 42,44 | 41,76 | 42,08 | 0,14% | 9.998,00 |
| 03.07.2024 | 41,98 | 42,44 | 41,86 | 42,02 | 0,43% | 10.677,00 |
| 02.07.2024 | 40,60 | 41,98 | 40,60 | 41,84 | 3,10% | 37.544,00 |
| 01.07.2024 | 43,40 | 43,52 | 40,52 | 40,58 | -7,39% | 92.181,00 |
| 28.06.2024 | 44,84 | 44,98 | 43,44 | 43,82 | -2,54% | 12.949,00 |
| 27.06.2024 | 44,38 | 44,98 | 44,24 | 44,96 | 1,26% | 8.474,00 |
| 26.06.2024 | 44,84 | 45,38 | 44,12 | 44,40 | -1,07% | 6.516,00 |
| 25.06.2024 | 44,82 | 45,08 | 44,54 | 44,88 | 0,00% | 6.213,00 |
| 24.06.2024 | 45,36 | 45,48 | 44,84 | 44,88 | -0,36% | 9.657,00 |
| 21.06.2024 | 45,48 | 45,50 | 44,84 | 45,04 | -1,01% | 6.889,00 |
| 20.06.2024 | 44,62 | 45,58 | 44,50 | 45,50 | 2,20% | 8.410,00 |
| 19.06.2024 | 44,64 | 44,70 | 43,86 | 44,52 | -0,04% | 12.661,00 |
| 18.06.2024 | 44,16 | 44,66 | 43,92 | 44,54 | 0,86% | 12.625,00 |
| 17.06.2024 | 44,62 | 44,80 | 43,68 | 44,16 | -0,72% | 19.402,00 |
| 14.06.2024 | 44,74 | 44,94 | 44,16 | 44,48 | -0,54% | 8.421,00 |
| 13.06.2024 | 46,14 | 46,40 | 44,52 | 44,72 | -3,54% | 18.429,00 |
| 12.06.2024 | 46,16 | 46,66 | 44,76 | 46,36 | -0,47% | 9.215,00 |
| 11.06.2024 | 47,28 | 47,42 | 45,92 | 46,58 | -2,02% | 9.755,00 |
| 10.06.2024 | 46,62 | 47,54 | 46,50 | 47,54 | 1,62% | 16.276,00 |
| 07.06.2024 | 45,94 | 46,82 | 45,94 | 46,78 | 1,78% | 9.322,00 |
| 06.06.2024 | 46,00 | 47,20 | 45,78 | 45,96 | 0,44% | 14.792,00 |
| 05.06.2024 | 45,60 | 45,96 | 45,30 | 45,76 | 1,24% | 8.651,00 |
| 04.06.2024 | 45,46 | 45,50 | 44,76 | 45,20 | -0,35% | 7.045,00 |
| 03.06.2024 | 45,30 | 45,74 | 44,84 | 45,36 | 1,02% | 7.366,00 |
| 31.05.2024 | 45,64 | 45,84 | 44,26 | 44,90 | -2,14% | 13.493,00 |
| 30.05.2024 | 45,44 | 46,14 | 45,34 | 45,88 | -0,22% | 5.740,00 |
| 29.05.2024 | 46,50 | 46,62 | 45,36 | 45,98 | -1,37% | 12.188,00 |
| 28.05.2024 | 47,46 | 47,72 | 46,40 | 46,62 | -1,73% | 21.419,00 |
| 27.05.2024 | 47,56 | 47,68 | 47,20 | 47,44 | -0,29% | 6.566,00 |
| 24.05.2024 | 46,82 | 47,60 | 46,66 | 47,58 | 2,10% | 9.545,00 |
| 23.05.2024 | 47,12 | 47,12 | 46,38 | 46,60 | -0,64% | 9.085,00 |
| 22.05.2024 | 46,48 | 46,92 | 45,94 | 46,90 | 0,90% | 12.778,00 |
| 21.05.2024 | 46,80 | 46,80 | 45,82 | 46,48 | -0,64% | 10.879,00 |
| 20.05.2024 | 46,38 | 46,82 | 46,24 | 46,78 | 1,21% | 6.298,00 |
| 17.05.2024 | 46,20 | 46,24 | 45,26 | 46,22 | 0,48% | 8.539,00 |
| 16.05.2024 | 45,94 | 46,34 | 45,64 | 46,00 | -0,43% | 8.915,00 |
| 15.05.2024 | 45,98 | 46,66 | 45,84 | 46,20 | 1,01% | 14.367,00 |
| 14.05.2024 | 45,30 | 45,86 | 45,12 | 45,74 | 0,93% | 10.289,00 |
| 13.05.2024 | 45,92 | 45,94 | 45,10 | 45,32 | -0,53% | 13.821,00 |
| 10.05.2024 | 44,56 | 45,78 | 44,52 | 45,56 | 2,15% | 15.231,00 |
| 09.05.2024 | 44,44 | 44,74 | 43,72 | 44,60 | 0,22% | 7.991,00 |
| 08.05.2024 | 46,02 | 46,16 | 41,40 | 44,50 | -3,51% | 66.947,00 |
| 07.05.2024 | 45,78 | 46,20 | 44,96 | 46,12 | 0,35% | 10.544,00 |
| 06.05.2024 | 45,62 | 46,04 | 45,26 | 45,96 | 1,23% | 11.988,00 |
| 03.05.2024 | 44,98 | 45,86 | 44,98 | 45,40 | 0,62% | 8.106,00 |
| 02.05.2024 | 45,24 | 45,36 | 44,54 | 45,12 | -0,44% | 16.927,00 |
| 30.04.2024 | 46,12 | 46,28 | 45,12 | 45,32 | -1,90% | 15.457,00 |
| 29.04.2024 | 46,60 | 46,74 | 46,00 | 46,20 | -0,73% | 8.273,00 |
| 26.04.2024 | 46,18 | 46,70 | 46,08 | 46,54 | 1,13% | 5.056,00 |
| 25.04.2024 | 47,02 | 47,16 | 45,76 | 46,02 | -2,25% | 8.469,00 |
| 24.04.2024 | 46,96 | 47,58 | 46,88 | 47,08 | 0,34% | 8.932,00 |
| 23.04.2024 | 46,48 | 47,14 | 46,34 | 46,92 | 0,90% | 13.543,00 |
| 22.04.2024 | 45,52 | 46,54 | 45,52 | 46,50 | 2,74% | 7.240,00 |
| 19.04.2024 | 45,08 | 45,82 | 44,62 | 45,26 | -0,57% | 17.543,00 |