25,150€
1,00%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,00 | 25,70 | 24,90 | 25,40 | 2,01% | 1.669,00 |
| 20.02.2025 | 27,20 | 27,30 | 24,90 | 24,90 | -8,79% | 2.531,00 |
| 19.02.2025 | 27,10 | 27,80 | 26,20 | 27,30 | 0,00% | 4.507,00 |
| 18.02.2025 | 26,40 | 27,50 | 26,00 | 27,30 | 3,41% | 6.779,00 |
| 17.02.2025 | 24,70 | 26,80 | 24,40 | 26,40 | 7,32% | 7.697,00 |
| 14.02.2025 | 23,90 | 26,00 | 23,90 | 24,60 | 3,36% | 8.675,00 |
| 13.02.2025 | 22,40 | 24,50 | 22,20 | 23,80 | 6,73% | 8.022,00 |
| 12.02.2025 | 23,00 | 23,00 | 22,00 | 22,30 | -2,62% | 2.182,00 |
| 11.02.2025 | 22,70 | 23,00 | 22,40 | 22,90 | 0,00% | 5.440,00 |
| 10.02.2025 | 21,90 | 22,90 | 21,70 | 22,90 | 5,53% | 11.324,00 |
| 07.02.2025 | 20,20 | 22,70 | 20,20 | 21,70 | 8,50% | 11.599,00 |
| 06.02.2025 | 19,10 | 20,00 | 19,10 | 20,00 | 5,54% | 863,00 |
| 05.02.2025 | 19,90 | 19,90 | 18,75 | 18,95 | -5,25% | 2.736,00 |
| 04.02.2025 | 19,90 | 20,00 | 19,55 | 20,00 | 0,00% | 221,00 |
| 03.02.2025 | 19,80 | 20,20 | 19,45 | 20,00 | 0,25% | 2.053,00 |
| 31.01.2025 | 19,60 | 20,20 | 19,40 | 19,95 | 3,64% | 1.658,00 |
| 30.01.2025 | 19,00 | 19,35 | 19,00 | 19,25 | 0,52% | 2.335,00 |
| 29.01.2025 | 19,05 | 19,20 | 19,05 | 19,15 | -1,03% | 1.549,00 |
| 28.01.2025 | 19,30 | 19,35 | 19,05 | 19,35 | 0,26% | 647,00 |
| 27.01.2025 | 18,95 | 19,50 | 18,90 | 19,30 | 0,52% | 437,00 |
| 24.01.2025 | 19,10 | 19,60 | 19,10 | 19,20 | 1,32% | 760,00 |
| 23.01.2025 | 18,95 | 19,15 | 18,60 | 18,95 | 0,00% | 219,00 |
| 22.01.2025 | 18,80 | 19,00 | 18,80 | 18,95 | -1,56% | 36,00 |
| 21.01.2025 | 18,75 | 19,55 | 18,75 | 19,25 | 0,79% | 1.274,00 |
| 20.01.2025 | 17,90 | 19,10 | 17,90 | 19,10 | 6,70% | 1.349,00 |
| 17.01.2025 | 18,05 | 18,30 | 17,75 | 17,90 | -0,83% | 686,00 |
| 16.01.2025 | 18,05 | 18,10 | 17,60 | 18,05 | -2,96% | 1.174,00 |
| 15.01.2025 | 18,35 | 18,75 | 18,00 | 18,60 | 3,62% | 694,00 |
| 14.01.2025 | 17,95 | 18,00 | 17,65 | 17,95 | 0,28% | 701,00 |
| 13.01.2025 | 17,95 | 17,95 | 17,65 | 17,90 | 0,00% | 1.453,00 |
| 10.01.2025 | 17,65 | 17,90 | 17,45 | 17,90 | 0,28% | 2.558,00 |
| 09.01.2025 | 17,65 | 18,00 | 17,30 | 17,85 | 2,59% | 1.862,00 |
| 08.01.2025 | 18,05 | 18,05 | 17,35 | 17,40 | -4,92% | 2.276,00 |
| 07.01.2025 | 18,20 | 18,30 | 17,95 | 18,30 | 1,39% | 1.476,00 |
| 06.01.2025 | 17,55 | 18,55 | 17,55 | 18,05 | 1,69% | 496,00 |
| 03.01.2025 | 17,70 | 17,75 | 17,20 | 17,75 | -2,74% | 5.222,00 |
| 02.01.2025 | 18,55 | 18,80 | 17,95 | 18,25 | -1,35% | 1.613,00 |
| 30.12.2024 | 18,20 | 18,70 | 18,10 | 18,50 | 3,64% | 1.816,00 |
| 27.12.2024 | 17,85 | 18,10 | 17,85 | 17,85 | -2,19% | 4.016,00 |
| 23.12.2024 | 17,95 | 18,25 | 17,70 | 18,25 | 0,00% | 1.665,00 |
| 20.12.2024 | 17,50 | 18,25 | 17,50 | 18,25 | 0,00% | 1.495,00 |
| 19.12.2024 | 18,15 | 18,40 | 17,75 | 18,25 | 0,55% | 1.416,00 |
| 18.12.2024 | 18,55 | 18,55 | 18,15 | 18,15 | -2,16% | 2.482,00 |
| 17.12.2024 | 18,75 | 18,85 | 18,50 | 18,55 | -0,54% | 2.235,00 |
| 16.12.2024 | 20,30 | 20,70 | 18,55 | 18,65 | -8,13% | 5.328,00 |
| 13.12.2024 | 19,45 | 20,40 | 19,40 | 20,30 | 6,56% | 3.680,00 |
| 12.12.2024 | 19,00 | 19,45 | 18,40 | 19,05 | 0,26% | 3.278,00 |
| 11.12.2024 | 19,05 | 19,05 | 18,65 | 19,00 | -0,26% | 1.583,00 |
| 10.12.2024 | 19,00 | 19,35 | 18,80 | 19,05 | -4,75% | 1.850,00 |
| 09.12.2024 | 18,45 | 20,00 | 18,40 | 20,00 | 8,40% | 5.083,00 |
| 06.12.2024 | 18,05 | 18,45 | 18,05 | 18,45 | 1,65% | 3.141,00 |
| 05.12.2024 | 18,35 | 18,35 | 17,90 | 18,15 | 1,11% | 2.267,00 |
| 04.12.2024 | 17,50 | 18,35 | 17,50 | 17,95 | 4,06% | 2.199,00 |
| 03.12.2024 | 17,90 | 17,90 | 17,25 | 17,25 | -0,86% | 352,00 |
| 02.12.2024 | 18,00 | 18,05 | 17,40 | 17,40 | -0,57% | 953,00 |
| 29.11.2024 | 17,90 | 17,90 | 17,50 | 17,50 | 0,29% | 692,00 |
| 28.11.2024 | 17,20 | 17,75 | 17,10 | 17,45 | 0,00% | 1.604,00 |
| 27.11.2024 | 16,75 | 17,45 | 16,75 | 17,45 | 3,56% | 923,00 |
| 26.11.2024 | 18,30 | 18,35 | 16,85 | 16,85 | -10,13% | 4.115,00 |
| 25.11.2024 | 17,85 | 18,75 | 17,85 | 18,75 | 3,31% | 1.370,00 |
| 22.11.2024 | 18,35 | 18,70 | 17,80 | 18,15 | -1,36% | 1.146,00 |
| 21.11.2024 | 16,85 | 18,40 | 16,85 | 18,40 | 9,20% | 1.877,00 |
| 20.11.2024 | 16,30 | 17,15 | 16,25 | 16,85 | 4,33% | 1.522,00 |
| 19.11.2024 | 16,95 | 16,95 | 15,85 | 16,15 | -4,72% | 3.457,00 |
| 18.11.2024 | 16,55 | 17,15 | 16,55 | 16,95 | 0,00% | 2.068,00 |
| 15.11.2024 | 16,65 | 16,95 | 16,50 | 16,95 | 0,59% | 1.125,00 |
| 14.11.2024 | 15,75 | 17,40 | 15,65 | 16,85 | 4,98% | 4.690,00 |
| 13.11.2024 | 16,65 | 16,80 | 15,70 | 16,05 | -1,83% | 7.400,00 |
| 12.11.2024 | 17,70 | 17,70 | 16,15 | 16,35 | -8,15% | 4.161,00 |
| 11.11.2024 | 17,55 | 17,80 | 17,20 | 17,80 | 0,00% | 1.874,00 |
| 08.11.2024 | 17,85 | 17,85 | 17,55 | 17,80 | 1,42% | 840,00 |
| 07.11.2024 | 17,55 | 17,95 | 17,55 | 17,55 | 0,29% | 1.587,00 |
| 06.11.2024 | 18,10 | 18,15 | 17,25 | 17,50 | -2,78% | 4.790,00 |
| 05.11.2024 | 18,20 | 18,30 | 17,80 | 18,00 | -2,70% | 890,00 |
| 04.11.2024 | 18,20 | 18,65 | 17,90 | 18,50 | 2,78% | 1.597,00 |
| 01.11.2024 | 18,00 | 18,20 | 17,80 | 18,00 | 0,56% | 3.128,00 |
| 31.10.2024 | 18,20 | 18,25 | 17,90 | 17,90 | -0,83% | 1.724,00 |
| 30.10.2024 | 18,45 | 18,65 | 18,05 | 18,05 | -3,48% | 2.426,00 |
| 29.10.2024 | 19,85 | 20,10 | 18,10 | 18,70 | -6,03% | 7.167,00 |
| 28.10.2024 | 20,70 | 20,90 | 19,85 | 19,90 | -4,33% | 5.265,00 |
| 25.10.2024 | 21,50 | 21,50 | 20,70 | 20,80 | -4,15% | 1.417,00 |
| 24.10.2024 | 21,50 | 21,70 | 21,50 | 21,70 | -0,46% | 2.142,00 |
| 23.10.2024 | 21,80 | 21,90 | 21,30 | 21,80 | 0,46% | 1.937,00 |
| 22.10.2024 | 21,20 | 21,70 | 21,20 | 21,70 | -0,46% | 738,00 |
| 21.10.2024 | 21,80 | 21,80 | 21,20 | 21,80 | 0,46% | 1.719,00 |
| 18.10.2024 | 20,70 | 21,70 | 20,70 | 21,70 | 3,33% | 2.413,00 |
| 17.10.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 3,45% | 295,00 |
| 16.10.2024 | 20,20 | 20,60 | 20,20 | 20,30 | 1,00% | 509,00 |
| 15.10.2024 | 20,60 | 20,60 | 20,10 | 20,10 | -0,99% | 3.630,00 |
| 14.10.2024 | 20,10 | 20,30 | 20,00 | 20,30 | 0,00% | 1.966,00 |
| 11.10.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 1,50% | 376,00 |
| 10.10.2024 | 19,80 | 20,00 | 19,80 | 20,00 | -0,50% | 426,00 |
| 09.10.2024 | 19,60 | 20,10 | 19,60 | 20,10 | 1,01% | 1.371,00 |
| 08.10.2024 | 19,95 | 20,30 | 19,55 | 19,90 | 0,51% | 2.709,00 |
| 07.10.2024 | 19,90 | 20,30 | 19,75 | 19,80 | -2,94% | 1.919,00 |
| 04.10.2024 | 19,95 | 20,40 | 19,65 | 20,40 | 3,82% | 698,00 |
| 03.10.2024 | 20,10 | 20,10 | 19,65 | 19,65 | -2,72% | 2.227,00 |
| 02.10.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -2,42% | 1.379,00 |
| 01.10.2024 | 20,80 | 21,10 | 20,60 | 20,70 | -0,96% | 4.279,00 |
| 30.09.2024 | 21,20 | 21,20 | 20,60 | 20,90 | 0,00% | 2.071,00 |