37,070€
-0,13%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 37,26 | 37,52 | 36,92 | 37,12 | 0,43% | 18.457,00 |
| 05.08.2026 | 37,48 | 37,72 | 36,50 | 36,96 | -0,48% | 34.492,00 |
| 04.08.2026 | 37,06 | 37,30 | 36,66 | 37,14 | 0,32% | 35.664,00 |
| 03.08.2026 | 35,92 | 37,48 | 35,92 | 37,02 | 3,01% | 39.276,00 |
| 31.07.2026 | 36,28 | 36,46 | 35,74 | 35,94 | -0,94% | 27.674,00 |
| 30.07.2026 | 36,90 | 37,12 | 36,20 | 36,28 | -2,26% | 53.784,00 |
| 29.07.2026 | 36,74 | 37,90 | 36,56 | 37,12 | 0,16% | 122.851,00 |
| 28.07.2026 | 32,32 | 37,08 | 32,24 | 37,06 | 14,45% | 227.420,00 |
| 27.07.2026 | 31,88 | 32,64 | 31,78 | 32,38 | 2,66% | 31.063,00 |
| 24.07.2026 | 30,84 | 31,60 | 30,84 | 31,54 | 2,60% | 13.463,00 |
| 23.07.2026 | 30,66 | 30,84 | 30,40 | 30,74 | 0,07% | 5.978,00 |
| 22.07.2026 | 30,72 | 31,02 | 30,46 | 30,72 | -0,13% | 10.270,00 |
| 21.07.2026 | 30,24 | 30,94 | 30,24 | 30,76 | 1,25% | 9.792,00 |
| 20.07.2026 | 30,12 | 30,66 | 30,12 | 30,38 | 0,46% | 10.729,00 |
| 17.07.2026 | 30,02 | 30,40 | 29,84 | 30,24 | 0,67% | 10.313,00 |
| 16.07.2026 | 30,52 | 30,74 | 29,64 | 30,04 | -2,09% | 19.283,00 |
| 15.07.2026 | 30,68 | 31,10 | 30,30 | 30,68 | 0,52% | 27.745,00 |
| 14.07.2026 | 30,96 | 30,96 | 29,66 | 30,52 | -2,05% | 33.712,00 |
| 13.07.2026 | 30,48 | 31,16 | 30,42 | 31,16 | 1,37% | 15.142,00 |
| 10.07.2026 | 30,42 | 30,76 | 30,24 | 30,74 | 0,59% | 23.450,00 |
| 09.07.2026 | 30,68 | 30,96 | 30,38 | 30,56 | -0,65% | 10.028,00 |
| 08.07.2026 | 32,18 | 32,18 | 30,40 | 30,76 | -4,41% | 30.553,00 |
| 07.07.2026 | 32,62 | 33,00 | 32,04 | 32,18 | -1,59% | 22.975,00 |
| 06.07.2026 | 31,70 | 32,96 | 31,56 | 32,70 | 2,96% | 43.042,00 |
| 03.07.2026 | 31,54 | 31,76 | 31,18 | 31,76 | 1,21% | 22.855,00 |
| 02.07.2026 | 31,96 | 32,08 | 31,06 | 31,38 | -2,00% | 26.813,00 |
| 01.07.2026 | 31,08 | 32,08 | 30,76 | 32,02 | 3,16% | 23.588,00 |
| 30.06.2026 | 31,38 | 31,38 | 30,70 | 31,04 | -0,19% | 32.085,00 |
| 29.06.2026 | 30,96 | 31,40 | 30,94 | 31,10 | 1,44% | 28.831,00 |
| 26.06.2026 | 30,78 | 31,00 | 29,86 | 30,66 | -1,35% | 18.005,00 |
| 25.06.2026 | 30,66 | 31,84 | 30,10 | 31,08 | 1,77% | 35.784,00 |
| 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 |