18,990€
-2,52%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19,12 | 19,46 | 18,72 | 18,72 | -3,90% | 2.278,00 |
| 31.07.2025 | 19,32 | 19,68 | 19,12 | 19,48 | -2,84% | 1.106,00 |
| 30.07.2025 | 19,56 | 20,05 | 19,50 | 20,05 | 2,51% | 1.005,00 |
| 29.07.2025 | 19,58 | 19,88 | 19,56 | 19,56 | 0,20% | 746,00 |
| 28.07.2025 | 20,20 | 20,20 | 19,52 | 19,52 | -2,89% | 763,00 |
| 25.07.2025 | 19,74 | 20,10 | 19,74 | 20,10 | 1,31% | 343,00 |
| 24.07.2025 | 19,82 | 20,10 | 19,82 | 19,84 | 0,40% | 3.030,00 |
| 23.07.2025 | 19,74 | 19,76 | 19,52 | 19,76 | 1,65% | 407,00 |
| 22.07.2025 | 20,30 | 20,30 | 19,34 | 19,44 | -3,04% | 1.990,00 |
| 21.07.2025 | 20,60 | 20,70 | 20,05 | 20,05 | -1,96% | 1.546,00 |
| 18.07.2025 | 20,95 | 20,95 | 20,45 | 20,45 | -1,92% | 2.036,00 |
| 17.07.2025 | 21,50 | 21,90 | 20,85 | 20,85 | -3,92% | 2.011,00 |
| 16.07.2025 | 21,35 | 21,95 | 21,25 | 21,70 | 0,46% | 783,00 |
| 15.07.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 3,60% | 180,00 |
| 14.07.2025 | 20,85 | 21,30 | 20,85 | 20,85 | 0,00% | 382,00 |
| 11.07.2025 | 21,35 | 21,40 | 20,80 | 20,85 | -2,34% | 509,00 |
| 10.07.2025 | 21,60 | 21,60 | 20,90 | 21,35 | -1,84% | 2.044,00 |
| 09.07.2025 | 21,70 | 21,80 | 21,35 | 21,75 | 0,23% | 818,00 |
| 08.07.2025 | 22,15 | 22,20 | 21,70 | 21,70 | -0,46% | 803,00 |
| 07.07.2025 | 22,10 | 22,10 | 21,30 | 21,80 | -1,58% | 813,00 |
| 04.07.2025 | 20,45 | 22,30 | 20,45 | 22,15 | 6,75% | 2.417,00 |
| 03.07.2025 | 20,40 | 20,75 | 20,40 | 20,75 | 2,47% | 855,00 |
| 02.07.2025 | 20,05 | 20,75 | 20,05 | 20,25 | 1,00% | 469,00 |
| 01.07.2025 | 20,20 | 20,50 | 20,05 | 20,05 | -2,67% | 324,00 |
| 30.06.2025 | 20,75 | 20,75 | 20,35 | 20,60 | -0,72% | 289,00 |
| 27.06.2025 | 20,25 | 20,75 | 20,25 | 20,75 | 1,47% | 814,00 |
| 26.06.2025 | 20,75 | 20,75 | 20,45 | 20,45 | -1,45% | 561,00 |
| 25.06.2025 | 21,05 | 21,05 | 20,50 | 20,75 | -2,12% | 1.242,00 |
| 24.06.2025 | 21,05 | 21,20 | 21,05 | 21,20 | -0,24% | 218,00 |
| 23.06.2025 | 21,05 | 21,50 | 21,05 | 21,25 | 1,19% | 29,00 |
| 20.06.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | 542,00 |
| 19.06.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -4,11% | 3.118,00 |
| 18.06.2025 | 21,35 | 21,90 | 21,35 | 21,90 | 2,10% | 812,00 |
| 17.06.2025 | 21,65 | 21,65 | 21,45 | 21,45 | -1,83% | 390,00 |
| 16.06.2025 | 21,85 | 22,35 | 21,85 | 21,85 | -0,23% | 939,00 |
| 13.06.2025 | 21,95 | 22,00 | 21,90 | 21,90 | -2,88% | 2.800,00 |
| 12.06.2025 | 22,00 | 22,80 | 22,00 | 22,55 | 2,27% | 687,00 |
| 11.06.2025 | 22,00 | 22,05 | 22,00 | 22,05 | 0,46% | 759,00 |
| 10.06.2025 | 22,05 | 22,30 | 21,95 | 21,95 | 1,15% | 313,00 |
| 09.06.2025 | 22,30 | 22,35 | 21,70 | 21,70 | -2,91% | 1.241,00 |
| 06.06.2025 | 22,20 | 22,50 | 22,05 | 22,35 | 1,36% | 2.035,00 |
| 05.06.2025 | 22,05 | 22,80 | 21,10 | 22,05 | 0,23% | 13.403,00 |
| 04.06.2025 | 20,35 | 22,50 | 20,30 | 22,00 | 5,77% | 11.933,00 |
| 03.06.2025 | 19,92 | 20,80 | 19,74 | 20,80 | 3,74% | 1.758,00 |
| 02.06.2025 | 20,05 | 20,05 | 19,36 | 20,05 | 0,00% | 1.079,00 |
| 30.05.2025 | 19,52 | 21,20 | 19,50 | 20,05 | 4,75% | 31.089,00 |
| 29.05.2025 | 18,52 | 19,14 | 18,52 | 19,14 | 2,24% | 875,00 |
| 28.05.2025 | 18,60 | 18,72 | 18,18 | 18,72 | 2,86% | 1.192,00 |
| 27.05.2025 | 19,14 | 19,14 | 18,20 | 18,20 | -3,70% | 1.014,00 |
| 26.05.2025 | 18,02 | 18,90 | 18,02 | 18,90 | 3,73% | 3.436,00 |
| 23.05.2025 | 18,48 | 18,52 | 18,02 | 18,22 | -1,41% | 1.401,00 |
| 22.05.2025 | 18,82 | 18,82 | 18,22 | 18,48 | -2,43% | 673,00 |
| 21.05.2025 | 18,92 | 19,48 | 18,42 | 18,94 | -2,87% | 1.750,00 |
| 20.05.2025 | 17,68 | 19,50 | 17,68 | 19,50 | 8,45% | 6.456,00 |
| 19.05.2025 | 17,78 | 18,22 | 17,54 | 17,98 | 2,63% | 2.150,00 |
| 16.05.2025 | 17,76 | 18,24 | 17,50 | 17,52 | -1,68% | 4.668,00 |
| 15.05.2025 | 19,22 | 19,22 | 17,56 | 17,82 | -7,28% | 4.166,00 |
| 14.05.2025 | 19,36 | 19,54 | 18,88 | 19,22 | 1,16% | 1.982,00 |
| 13.05.2025 | 20,15 | 20,20 | 18,74 | 19,00 | -4,14% | 6.477,00 |
| 12.05.2025 | 19,76 | 20,75 | 19,66 | 19,82 | 0,10% | 5.463,00 |
| 09.05.2025 | 19,08 | 19,80 | 19,06 | 19,80 | 5,32% | 2.759,00 |
| 08.05.2025 | 19,00 | 19,38 | 18,80 | 18,80 | -1,67% | 1.733,00 |
| 07.05.2025 | 19,38 | 19,38 | 18,70 | 19,12 | 0,63% | 1.926,00 |
| 06.05.2025 | 19,46 | 19,68 | 18,78 | 19,00 | -1,04% | 5.096,00 |
| 05.05.2025 | 19,70 | 20,40 | 19,20 | 19,20 | -2,74% | 4.158,00 |
| 02.05.2025 | 19,18 | 19,78 | 18,80 | 19,74 | 2,39% | 3.562,00 |
| 30.04.2025 | 20,00 | 20,45 | 18,98 | 19,28 | -4,55% | 9.539,00 |
| 29.04.2025 | 24,75 | 24,85 | 19,92 | 20,20 | -18,55% | 26.810,00 |
| 28.04.2025 | 24,15 | 24,80 | 23,85 | 24,80 | 1,43% | 982,00 |
| 25.04.2025 | 22,95 | 24,45 | 22,95 | 24,45 | 8,43% | 2.570,00 |
| 24.04.2025 | 22,10 | 22,55 | 22,10 | 22,55 | 0,00% | 20,00 |
| 23.04.2025 | 22,75 | 22,90 | 22,25 | 22,55 | 0,22% | 284,00 |
| 22.04.2025 | 22,90 | 23,00 | 22,50 | 22,50 | -2,39% | 385,00 |
| 17.04.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,50% | 6,00 |
| 16.04.2025 | 23,10 | 23,40 | 23,10 | 23,40 | -1,68% | 530,00 |
| 15.04.2025 | 23,65 | 23,80 | 23,35 | 23,80 | 1,93% | 230,00 |
| 14.04.2025 | 22,65 | 23,80 | 22,65 | 23,35 | 6,38% | 284,00 |
| 11.04.2025 | 22,60 | 22,60 | 21,95 | 21,95 | -5,39% | 81,00 |
| 10.04.2025 | 23,00 | 23,20 | 22,75 | 23,20 | 3,11% | 372,00 |
| 09.04.2025 | 22,05 | 23,25 | 21,85 | 22,50 | 0,00% | 4.017,00 |
| 08.04.2025 | 22,25 | 22,95 | 22,25 | 22,50 | 1,58% | 635,00 |
| 07.04.2025 | 21,40 | 22,35 | 19,96 | 22,15 | 0,23% | 3.502,00 |
| 04.04.2025 | 22,70 | 23,00 | 22,10 | 22,10 | -5,15% | 2.578,00 |
| 03.04.2025 | 22,40 | 23,40 | 22,40 | 23,30 | 0,00% | 2.064,00 |
| 02.04.2025 | 23,60 | 23,60 | 23,30 | 23,30 | -0,43% | 111,00 |
| 01.04.2025 | 22,80 | 23,70 | 22,80 | 23,40 | 2,18% | 1.294,00 |
| 31.03.2025 | 23,70 | 23,80 | 22,30 | 22,90 | -4,18% | 2.231,00 |
| 28.03.2025 | 23,50 | 24,00 | 22,10 | 23,90 | 0,84% | 3.741,00 |
| 27.03.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 0,00% | 531,00 |
| 26.03.2025 | 24,10 | 24,10 | 23,70 | 23,70 | -2,87% | 582,00 |
| 25.03.2025 | 24,10 | 24,40 | 24,10 | 24,40 | 0,83% | 41,00 |
| 24.03.2025 | 25,10 | 25,10 | 24,20 | 24,20 | -5,10% | 826,00 |
| 21.03.2025 | 23,60 | 25,50 | 23,60 | 25,50 | 7,59% | 1.109,00 |
| 20.03.2025 | 24,30 | 24,40 | 23,60 | 23,70 | -1,66% | 1.644,00 |
| 19.03.2025 | 24,40 | 25,00 | 24,00 | 24,10 | -1,63% | 1.680,00 |
| 18.03.2025 | 25,40 | 25,80 | 24,00 | 24,50 | -3,54% | 3.776,00 |
| 17.03.2025 | 24,70 | 25,40 | 24,30 | 25,40 | 2,83% | 1.259,00 |
| 14.03.2025 | 23,80 | 24,70 | 23,60 | 24,70 | 4,22% | 2.092,00 |
| 13.03.2025 | 23,90 | 24,10 | 23,70 | 23,70 | -1,66% | 195,00 |
| 12.03.2025 | 24,00 | 24,10 | 23,90 | 24,10 | 0,42% | 1.702,00 |