19,580€
-1,01%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 19,64 | 20,15 | 19,34 | 19,82 | 0,20% | 5.556,00 |
| 20.02.2026 | 19,94 | 19,98 | 19,32 | 19,78 | -1,10% | 3.889,00 |
| 19.02.2026 | 19,56 | 20,20 | 19,56 | 20,00 | 1,01% | 9.079,00 |
| 18.02.2026 | 18,50 | 20,50 | 17,92 | 19,80 | 7,03% | 14.521,00 |
| 17.02.2026 | 18,24 | 18,82 | 18,12 | 18,50 | 1,43% | 1.400,00 |
| 16.02.2026 | 18,30 | 19,10 | 18,24 | 18,24 | -0,44% | 2.833,00 |
| 13.02.2026 | 18,68 | 18,68 | 18,20 | 18,32 | -1,93% | 3.451,00 |
| 12.02.2026 | 18,10 | 18,68 | 18,00 | 18,68 | 2,08% | 810,00 |
| 11.02.2026 | 18,26 | 18,30 | 17,84 | 18,30 | 2,46% | 1.347,00 |
| 10.02.2026 | 17,82 | 18,34 | 17,82 | 17,86 | -0,56% | 1.162,00 |
| 09.02.2026 | 17,82 | 18,12 | 17,82 | 17,96 | 0,34% | 912,00 |
| 06.02.2026 | 18,18 | 18,18 | 17,78 | 17,90 | -0,67% | 1.072,00 |
| 05.02.2026 | 18,36 | 18,36 | 17,82 | 18,02 | -2,59% | 5.526,00 |
| 04.02.2026 | 18,22 | 18,50 | 18,22 | 18,50 | 1,20% | 1.219,00 |
| 03.02.2026 | 19,20 | 19,20 | 18,20 | 18,28 | -3,28% | 1.536,00 |
| 02.02.2026 | 19,08 | 19,48 | 18,88 | 18,90 | -1,46% | 788,00 |
| 30.01.2026 | 19,26 | 20,00 | 19,04 | 19,18 | -1,94% | 1.859,00 |
| 29.01.2026 | 19,64 | 19,96 | 19,42 | 19,56 | -1,11% | 1.362,00 |
| 28.01.2026 | 19,86 | 19,96 | 19,70 | 19,78 | -1,35% | 640,00 |
| 27.01.2026 | 19,66 | 20,05 | 19,66 | 20,05 | 3,56% | 1.453,00 |
| 26.01.2026 | 19,48 | 19,70 | 19,06 | 19,36 | 0,31% | 428,00 |
| 23.01.2026 | 18,72 | 19,66 | 18,72 | 19,30 | 2,44% | 2.419,00 |
| 22.01.2026 | 18,30 | 19,12 | 18,30 | 18,84 | 2,28% | 9.012,00 |
| 21.01.2026 | 18,78 | 18,84 | 18,32 | 18,42 | -1,60% | 555,00 |
| 20.01.2026 | 18,56 | 19,00 | 18,48 | 18,72 | -0,64% | 739,00 |
| 19.01.2026 | 18,50 | 19,06 | 18,26 | 18,84 | 0,53% | 1.596,00 |
| 16.01.2026 | 19,20 | 19,28 | 18,74 | 18,74 | -3,20% | 1.495,00 |
| 15.01.2026 | 19,48 | 19,48 | 19,10 | 19,36 | -0,62% | 1.521,00 |
| 14.01.2026 | 19,16 | 19,48 | 18,90 | 19,48 | 2,31% | 1.104,00 |
| 13.01.2026 | 18,92 | 19,16 | 18,92 | 19,04 | -0,52% | 561,00 |
| 12.01.2026 | 19,42 | 19,42 | 18,92 | 19,14 | -1,54% | 872,00 |
| 09.01.2026 | 18,98 | 19,44 | 18,80 | 19,44 | 2,42% | 1.122,00 |
| 08.01.2026 | 18,84 | 19,18 | 18,72 | 18,98 | 0,53% | 1.888,00 |
| 07.01.2026 | 18,46 | 19,22 | 18,46 | 18,88 | 1,29% | 4.614,00 |
| 06.01.2026 | 19,42 | 19,50 | 18,52 | 18,64 | -4,90% | 1.858,00 |
| 05.01.2026 | 19,06 | 19,60 | 18,72 | 19,60 | -0,61% | 954,00 |
| 02.01.2026 | 18,40 | 19,74 | 18,38 | 19,72 | 7,06% | 4.715,00 |
| 30.12.2025 | 18,38 | 18,68 | 18,30 | 18,42 | 0,44% | 5.052,00 |
| 29.12.2025 | 18,20 | 18,40 | 17,52 | 18,34 | 1,78% | 4.580,00 |
| 23.12.2025 | 18,04 | 18,24 | 18,02 | 18,02 | 0,00% | 1.268,00 |
| 22.12.2025 | 18,30 | 18,34 | 18,02 | 18,02 | -0,66% | 2.145,00 |
| 19.12.2025 | 18,42 | 18,58 | 18,14 | 18,14 | -1,52% | 1.119,00 |
| 18.12.2025 | 18,34 | 18,58 | 18,02 | 18,42 | 0,44% | 581,00 |
| 17.12.2025 | 18,34 | 18,64 | 18,34 | 18,34 | 0,11% | 532,00 |
| 16.12.2025 | 18,56 | 18,62 | 18,22 | 18,32 | -3,17% | 1.217,00 |
| 15.12.2025 | 18,24 | 18,92 | 18,16 | 18,92 | 3,84% | 447,00 |
| 12.12.2025 | 18,38 | 18,68 | 18,22 | 18,22 | 0,00% | 1.837,00 |
| 11.12.2025 | 17,92 | 18,22 | 17,88 | 18,22 | 0,77% | 4.406,00 |
| 10.12.2025 | 17,86 | 18,38 | 17,82 | 18,08 | 1,23% | 3.191,00 |
| 09.12.2025 | 17,76 | 17,86 | 17,52 | 17,86 | 1,02% | 3.173,00 |
| 08.12.2025 | 18,14 | 18,14 | 17,68 | 17,68 | -0,56% | 2.204,00 |
| 05.12.2025 | 18,18 | 18,18 | 17,68 | 17,78 | -1,77% | 1.087,00 |
| 04.12.2025 | 18,12 | 18,18 | 17,94 | 18,10 | 1,12% | 1.250,00 |
| 03.12.2025 | 18,64 | 18,64 | 17,62 | 17,90 | -4,07% | 764,00 |
| 02.12.2025 | 18,46 | 18,78 | 18,30 | 18,66 | 1,19% | 1.160,00 |
| 01.12.2025 | 18,30 | 19,00 | 18,14 | 18,44 | 0,00% | 1.164,00 |
| 28.11.2025 | 18,24 | 18,50 | 18,12 | 18,44 | -0,22% | 531,00 |
| 27.11.2025 | 18,56 | 18,56 | 17,98 | 18,48 | 0,33% | 644,00 |
| 26.11.2025 | 17,94 | 18,44 | 17,94 | 18,42 | 7,09% | 1.461,00 |
| 25.11.2025 | 17,32 | 17,46 | 17,20 | 17,20 | 0,12% | 770,00 |
| 24.11.2025 | 17,94 | 17,96 | 17,18 | 17,18 | -1,04% | 1.685,00 |
| 21.11.2025 | 17,42 | 17,50 | 17,22 | 17,36 | 1,28% | 4.336,00 |
| 20.11.2025 | 17,94 | 18,00 | 17,14 | 17,14 | -4,46% | 3.116,00 |
| 19.11.2025 | 17,98 | 18,20 | 17,94 | 17,94 | 0,00% | 473,00 |
| 18.11.2025 | 18,34 | 18,34 | 17,94 | 17,94 | 0,00% | 391,00 |
| 17.11.2025 | 18,48 | 18,48 | 17,94 | 17,94 | -3,03% | 680,00 |
| 14.11.2025 | 18,46 | 18,58 | 17,98 | 18,50 | -0,75% | 7.166,00 |
| 13.11.2025 | 18,98 | 19,26 | 18,64 | 18,64 | 0,11% | 3.499,00 |
| 12.11.2025 | 18,62 | 19,18 | 18,60 | 18,62 | 0,00% | 565,00 |
| 11.11.2025 | 19,76 | 19,82 | 18,62 | 18,62 | -5,77% | 2.609,00 |
| 10.11.2025 | 20,35 | 20,35 | 19,76 | 19,76 | -1,45% | 1.093,00 |
| 07.11.2025 | 20,20 | 20,20 | 19,98 | 20,05 | 1,47% | 188,00 |
| 06.11.2025 | 19,80 | 20,15 | 19,76 | 19,76 | -0,40% | 858,00 |
| 05.11.2025 | 19,98 | 20,05 | 19,84 | 19,84 | -0,40% | 711,00 |
| 04.11.2025 | 20,15 | 20,15 | 19,92 | 19,92 | 0,20% | 613,00 |
| 03.11.2025 | 19,78 | 21,00 | 19,78 | 19,88 | -1,83% | 1.836,00 |
| 31.10.2025 | 19,76 | 20,25 | 19,76 | 20,25 | 0,25% | 369,00 |
| 30.10.2025 | 20,10 | 20,25 | 19,78 | 20,20 | -1,22% | 1.371,00 |
| 29.10.2025 | 21,30 | 21,40 | 20,10 | 20,45 | -0,97% | 3.945,00 |
| 28.10.2025 | 21,50 | 21,95 | 20,65 | 20,65 | 0,98% | 5.764,00 |
| 27.10.2025 | 20,95 | 21,10 | 20,45 | 20,45 | 0,25% | 1.093,00 |
| 24.10.2025 | 20,70 | 20,70 | 20,35 | 20,40 | -0,73% | 234,00 |
| 23.10.2025 | 19,62 | 20,70 | 19,62 | 20,55 | 5,17% | 2.628,00 |
| 22.10.2025 | 19,62 | 19,90 | 19,52 | 19,54 | -1,31% | 441,00 |
| 21.10.2025 | 19,78 | 20,05 | 19,58 | 19,80 | 2,06% | 5.516,00 |
| 20.10.2025 | 19,20 | 19,94 | 19,20 | 19,40 | -1,62% | 1.544,00 |
| 17.10.2025 | 19,94 | 19,94 | 19,14 | 19,72 | 0,61% | 3.124,00 |
| 16.10.2025 | 19,50 | 19,96 | 19,38 | 19,60 | 0,72% | 2.125,00 |
| 15.10.2025 | 19,50 | 19,84 | 19,02 | 19,46 | 1,67% | 1.480,00 |
| 14.10.2025 | 19,02 | 19,18 | 19,02 | 19,14 | -0,31% | 201,00 |
| 13.10.2025 | 19,34 | 19,34 | 18,96 | 19,20 | 0,63% | 3.658,00 |
| 10.10.2025 | 20,00 | 20,00 | 19,08 | 19,08 | -2,85% | 475,00 |
| 09.10.2025 | 19,20 | 19,82 | 18,92 | 19,64 | 1,45% | 2.088,00 |
| 08.10.2025 | 19,00 | 19,84 | 18,52 | 19,36 | 5,22% | 2.719,00 |
| 07.10.2025 | 18,66 | 19,18 | 18,40 | 18,40 | -1,29% | 611,00 |
| 06.10.2025 | 18,58 | 18,98 | 18,58 | 18,64 | 4,48% | 947,00 |
| 03.10.2025 | 18,34 | 18,42 | 17,84 | 17,84 | -3,04% | 1.642,00 |
| 02.10.2025 | 18,50 | 18,98 | 18,22 | 18,40 | -3,06% | 643,00 |
| 01.10.2025 | 18,26 | 18,98 | 18,26 | 18,98 | 3,94% | 730,00 |
| 30.09.2025 | 17,82 | 18,68 | 17,82 | 18,26 | 3,05% | 639,00 |