31,170€
2,06%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 30,54 | 31,86 | 30,06 | 31,17 | 2,06% | 24.501,00 |
| 24.06.2026 | 30,90 | 30,96 | 29,84 | 30,54 | -1,36% | 27.340,00 |
| 23.06.2026 | 30,06 | 31,16 | 29,70 | 30,96 | 3,13% | 30.759,00 |
| 22.06.2026 | 30,74 | 31,06 | 29,84 | 30,02 | -1,51% | 43.616,00 |
| 19.06.2026 | 30,26 | 30,64 | 30,20 | 30,48 | 0,00% | 25.102,00 |
| 18.06.2026 | 30,92 | 30,94 | 30,10 | 30,48 | -2,87% | 29.758,00 |
| 17.06.2026 | 31,52 | 32,00 | 31,22 | 31,38 | -0,19% | 20.999,00 |
| 16.06.2026 | 31,40 | 31,72 | 31,10 | 31,44 | -0,06% | 25.947,00 |
| 15.06.2026 | 31,38 | 32,02 | 31,22 | 31,46 | 1,29% | 27.949,00 |
| 12.06.2026 | 30,98 | 31,28 | 30,30 | 31,06 | 0,65% | 26.586,00 |
| 11.06.2026 | 31,16 | 31,34 | 30,16 | 30,86 | -0,45% | 27.637,00 |
| 10.06.2026 | 31,68 | 31,72 | 30,70 | 31,00 | -2,33% | 28.816,00 |
| 09.06.2026 | 32,88 | 33,08 | 31,52 | 31,74 | -3,35% | 26.243,00 |
| 08.06.2026 | 32,66 | 33,08 | 31,66 | 32,84 | 1,05% | 36.114,00 |
| 05.06.2026 | 33,00 | 33,70 | 31,98 | 32,50 | -1,87% | 30.764,00 |
| 04.06.2026 | 32,54 | 33,26 | 32,30 | 33,12 | 1,85% | 27.846,00 |
| 03.06.2026 | 33,60 | 33,80 | 32,52 | 32,52 | -3,50% | 37.226,00 |
| 02.06.2026 | 34,24 | 34,74 | 33,38 | 33,70 | -0,82% | 36.817,00 |
| 01.06.2026 | 33,38 | 34,32 | 33,10 | 33,98 | 1,80% | 51.475,00 |
| 29.05.2026 | 31,46 | 34,06 | 31,34 | 33,38 | 6,44% | 91.269,00 |
| 28.05.2026 | 31,10 | 31,40 | 30,92 | 31,36 | -0,38% | 20.816,00 |
| 27.05.2026 | 30,78 | 31,80 | 30,68 | 31,48 | 2,54% | 37.102,00 |
| 26.05.2026 | 31,00 | 31,06 | 30,28 | 30,70 | -1,29% | 21.350,00 |
| 25.05.2026 | 31,00 | 31,10 | 30,72 | 31,10 | 1,70% | 10.452,00 |
| 22.05.2026 | 30,62 | 30,98 | 30,16 | 30,58 | 0,07% | 13.916,00 |
| 21.05.2026 | 30,78 | 30,78 | 30,22 | 30,56 | -0,52% | 16.511,00 |
| 20.05.2026 | 30,10 | 30,74 | 29,70 | 30,72 | 1,99% | 26.986,00 |
| 19.05.2026 | 30,32 | 31,26 | 29,80 | 30,12 | -0,46% | 35.932,00 |
| 18.05.2026 | 29,44 | 30,44 | 29,12 | 30,26 | 2,16% | 26.001,00 |
| 15.05.2026 | 29,44 | 29,82 | 28,80 | 29,62 | 0,00% | 41.423,00 |
| 14.05.2026 | 29,82 | 30,02 | 29,50 | 29,62 | -1,13% | 12.731,00 |
| 13.05.2026 | 31,08 | 31,08 | 29,62 | 29,96 | -3,04% | 35.782,00 |
| 12.05.2026 | 31,26 | 31,52 | 30,64 | 30,90 | -1,59% | 16.491,00 |
| 11.05.2026 | 31,44 | 32,12 | 31,00 | 31,40 | -1,20% | 23.567,00 |
| 08.05.2026 | 31,20 | 32,48 | 30,88 | 31,78 | 3,65% | 82.359,00 |
| 07.05.2026 | 30,68 | 31,10 | 30,32 | 30,66 | 0,07% | 35.191,00 |
| 06.05.2026 | 29,38 | 31,24 | 29,38 | 30,64 | 4,79% | 40.125,00 |
| 05.05.2026 | 29,38 | 29,76 | 28,92 | 29,24 | -0,75% | 20.768,00 |
| 04.05.2026 | 29,20 | 29,66 | 28,88 | 29,46 | 0,68% | 21.931,00 |
| 30.04.2026 | 28,98 | 29,50 | 28,70 | 29,26 | 0,27% | 16.431,00 |
| 29.04.2026 | 29,18 | 29,32 | 28,86 | 29,18 | 0,76% | 20.755,00 |
| 28.04.2026 | 29,52 | 29,52 | 28,58 | 28,96 | -1,50% | 32.587,00 |
| 27.04.2026 | 29,30 | 29,64 | 29,12 | 29,40 | 0,07% | 29.674,00 |
| 24.04.2026 | 29,48 | 29,80 | 28,68 | 29,38 | 1,24% | 31.714,00 |
| 23.04.2026 | 30,18 | 30,34 | 29,00 | 29,02 | -4,98% | 42.420,00 |
| 22.04.2026 | 31,00 | 31,38 | 30,22 | 30,54 | -0,91% | 25.310,00 |
| 21.04.2026 | 31,12 | 31,56 | 30,68 | 30,82 | -0,58% | 27.828,00 |
| 20.04.2026 | 31,48 | 31,50 | 30,96 | 31,00 | -1,84% | 35.347,00 |
| 17.04.2026 | 30,82 | 32,20 | 30,52 | 31,58 | 2,53% | 56.083,00 |
| 16.04.2026 | 30,64 | 31,36 | 30,20 | 30,80 | 1,12% | 48.637,00 |
| 15.04.2026 | 30,72 | 30,80 | 30,20 | 30,46 | -1,04% | 31.227,00 |
| 14.04.2026 | 29,96 | 30,78 | 29,84 | 30,78 | 2,67% | 39.012,00 |
| 13.04.2026 | 29,62 | 29,98 | 28,86 | 29,98 | 0,67% | 39.717,00 |
| 10.04.2026 | 29,08 | 29,94 | 28,96 | 29,78 | 2,20% | 26.819,00 |
| 09.04.2026 | 30,10 | 30,24 | 29,00 | 29,14 | -3,96% | 31.310,00 |
| 08.04.2026 | 30,84 | 31,36 | 30,14 | 30,34 | 2,29% | 55.324,00 |
| 07.04.2026 | 29,50 | 30,04 | 29,18 | 29,66 | 0,47% | 30.026,00 |
| 02.04.2026 | 29,46 | 29,72 | 28,60 | 29,52 | -1,20% | 26.705,00 |
| 01.04.2026 | 29,68 | 30,08 | 29,36 | 29,88 | 1,43% | 50.690,00 |
| 31.03.2026 | 27,96 | 29,66 | 27,92 | 29,46 | 5,06% | 63.504,00 |
| 30.03.2026 | 27,20 | 28,20 | 27,14 | 28,04 | 3,16% | 43.928,00 |
| 27.03.2026 | 27,58 | 27,64 | 27,02 | 27,18 | -1,45% | 23.181,00 |
| 26.03.2026 | 27,98 | 28,10 | 26,62 | 27,58 | -2,27% | 51.000,00 |
| 25.03.2026 | 26,86 | 28,38 | 26,68 | 28,22 | 4,99% | 90.713,00 |
| 24.03.2026 | 26,62 | 26,92 | 26,12 | 26,88 | 0,83% | 61.590,00 |
| 23.03.2026 | 25,88 | 27,06 | 24,60 | 26,66 | 3,01% | 145.796,00 |
| 20.03.2026 | 30,52 | 31,18 | 24,80 | 25,88 | -15,09% | 361.571,00 |
| 19.03.2026 | 30,12 | 30,98 | 29,72 | 30,48 | 0,53% | 45.799,00 |
| 18.03.2026 | 30,82 | 31,12 | 30,04 | 30,32 | -1,49% | 41.764,00 |
| 17.03.2026 | 30,88 | 31,16 | 30,34 | 30,78 | -0,58% | 63.875,00 |
| 16.03.2026 | 32,10 | 32,10 | 30,68 | 30,96 | -2,46% | 55.938,00 |
| 13.03.2026 | 32,38 | 32,58 | 31,34 | 31,74 | -2,40% | 46.037,00 |
| 12.03.2026 | 32,50 | 32,92 | 32,12 | 32,52 | -0,85% | 19.541,00 |
| 11.03.2026 | 32,56 | 32,98 | 32,06 | 32,80 | 0,80% | 24.968,00 |
| 10.03.2026 | 33,22 | 33,58 | 32,44 | 32,54 | -1,99% | 33.841,00 |
| 09.03.2026 | 33,72 | 33,72 | 32,62 | 33,20 | -1,60% | 19.681,00 |
| 06.03.2026 | 33,26 | 33,86 | 33,26 | 33,74 | 2,24% | 14.641,00 |
| 05.03.2026 | 33,28 | 33,54 | 32,92 | 33,00 | -1,79% | 23.566,00 |
| 04.03.2026 | 33,04 | 33,88 | 32,82 | 33,60 | 1,27% | 22.078,00 |
| 03.03.2026 | 33,26 | 33,32 | 32,62 | 33,18 | -0,06% | 27.123,00 |
| 02.03.2026 | 33,62 | 33,98 | 32,60 | 33,20 | -2,98% | 47.405,00 |
| 27.02.2026 | 33,56 | 34,48 | 33,18 | 34,22 | 1,66% | 30.559,00 |
| 26.02.2026 | 32,52 | 33,68 | 32,24 | 33,66 | 3,31% | 43.399,00 |
| 25.02.2026 | 32,40 | 32,82 | 32,08 | 32,58 | 0,49% | 35.502,00 |
| 24.02.2026 | 32,58 | 32,76 | 32,20 | 32,42 | -0,67% | 36.747,00 |
| 23.02.2026 | 32,98 | 33,56 | 32,26 | 32,64 | -1,69% | 50.736,00 |
| 20.02.2026 | 33,00 | 33,36 | 32,62 | 33,20 | 0,61% | 37.455,00 |
| 19.02.2026 | 33,38 | 33,38 | 32,56 | 33,00 | -0,78% | 49.974,00 |
| 18.02.2026 | 32,90 | 33,58 | 32,54 | 33,26 | 0,30% | 81.910,00 |
| 17.02.2026 | 32,38 | 33,20 | 32,02 | 33,16 | 1,22% | 47.590,00 |
| 16.02.2026 | 33,10 | 33,28 | 32,30 | 32,76 | -1,03% | 70.364,00 |
| 13.02.2026 | 33,10 | 33,80 | 32,42 | 33,10 | -0,30% | 102.125,00 |
| 12.02.2026 | 35,18 | 35,26 | 32,54 | 33,20 | -5,57% | 107.152,00 |
| 11.02.2026 | 36,52 | 36,60 | 34,62 | 35,16 | -3,57% | 100.930,00 |
| 10.02.2026 | 36,26 | 36,68 | 35,98 | 36,46 | 0,28% | 68.964,00 |
| 09.02.2026 | 38,12 | 38,38 | 36,16 | 36,36 | -4,62% | 111.744,00 |
| 06.02.2026 | 41,66 | 42,28 | 37,82 | 38,12 | -8,37% | 143.807,00 |
| 05.02.2026 | 42,56 | 43,22 | 41,60 | 41,60 | -2,16% | 32.666,00 |
| 04.02.2026 | 42,42 | 42,96 | 41,78 | 42,52 | -0,89% | 39.064,00 |
| 03.02.2026 | 44,14 | 44,38 | 42,34 | 42,90 | -2,59% | 24.373,00 |