18,775€
3,44%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 18,10 | 18,83 | 17,85 | 18,78 | 3,44% | 1.050,00 |
| 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 |
| 27.09.2024 | 21,00 | 21,00 | 20,70 | 20,90 | 1,46% | 1.195,00 |
| 26.09.2024 | 20,60 | 21,10 | 20,60 | 20,60 | 0,49% | 1.325,00 |
| 25.09.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -2,84% | 425,00 |
| 24.09.2024 | 20,70 | 21,10 | 20,70 | 21,10 | 0,48% | 942,00 |
| 23.09.2024 | 21,00 | 21,10 | 20,30 | 21,00 | 0,00% | 1.120,00 |
| 20.09.2024 | 21,20 | 21,50 | 20,90 | 21,00 | -1,41% | 564,00 |
| 19.09.2024 | 21,10 | 21,40 | 20,90 | 21,30 | 1,43% | 1.053,00 |
| 18.09.2024 | 21,20 | 21,20 | 20,80 | 21,00 | 0,48% | 637,00 |
| 17.09.2024 | 20,20 | 21,00 | 20,20 | 20,90 | 2,45% | 1.160,00 |
| 16.09.2024 | 21,40 | 21,40 | 20,40 | 20,40 | -3,77% | 335,00 |
| 13.09.2024 | 19,60 | 21,70 | 19,60 | 21,20 | 9,56% | 2.368,00 |
| 12.09.2024 | 21,00 | 21,00 | 19,35 | 19,35 | -6,07% | 1.748,00 |
| 11.09.2024 | 20,80 | 20,90 | 20,60 | 20,60 | -1,44% | 1.041,00 |
| 10.09.2024 | 20,80 | 20,90 | 20,40 | 20,90 | 0,00% | 1.722,00 |
| 09.09.2024 | 21,70 | 21,70 | 20,70 | 20,90 | -2,34% | 2.825,00 |
| 06.09.2024 | 21,50 | 21,80 | 21,40 | 21,40 | -0,93% | 722,00 |
| 05.09.2024 | 21,90 | 22,00 | 21,60 | 21,60 | -0,46% | 838,00 |
| 04.09.2024 | 21,90 | 22,00 | 21,70 | 21,70 | -2,69% | 2.556,00 |
| 03.09.2024 | 22,90 | 23,00 | 22,00 | 22,30 | -3,88% | 1.800,00 |
| 02.09.2024 | 23,20 | 23,50 | 23,00 | 23,20 | -0,85% | 1.697,00 |
| 30.08.2024 | 23,40 | 23,50 | 23,10 | 23,40 | 0,86% | 299,00 |
| 29.08.2024 | 24,00 | 24,00 | 23,10 | 23,20 | -4,13% | 3.953,00 |
| 28.08.2024 | 24,10 | 24,40 | 24,00 | 24,20 | 0,41% | 1.130,00 |
| 27.08.2024 | 24,60 | 24,60 | 24,10 | 24,10 | -2,43% | 2.476,00 |
| 26.08.2024 | 24,70 | 24,90 | 24,60 | 24,70 | 0,00% | 2.054,00 |
| 23.08.2024 | 25,30 | 25,30 | 24,30 | 24,70 | -1,20% | 2.685,00 |
| 22.08.2024 | 25,60 | 25,70 | 24,90 | 25,00 | -1,57% | 2.155,00 |
| 21.08.2024 | 25,70 | 25,80 | 25,30 | 25,40 | -2,31% | 3.135,00 |
| 20.08.2024 | 25,90 | 26,50 | 25,80 | 26,00 | 1,17% | 3.694,00 |
| 19.08.2024 | 24,90 | 25,70 | 24,20 | 25,70 | 3,21% | 3.130,00 |
| 16.08.2024 | 24,10 | 24,90 | 24,10 | 24,90 | 0,00% | 1.898,00 |
| 15.08.2024 | 24,10 | 24,90 | 24,00 | 24,90 | 5,96% | 2.711,00 |
| 14.08.2024 | 24,20 | 24,50 | 23,50 | 23,50 | -3,69% | 2.274,00 |
| 13.08.2024 | 24,00 | 24,40 | 23,20 | 24,40 | 2,09% | 1.884,00 |
| 12.08.2024 | 24,90 | 24,90 | 23,80 | 23,90 | -2,05% | 1.860,00 |
| 09.08.2024 | 24,80 | 24,90 | 24,30 | 24,40 | -2,01% | 3.947,00 |
| 08.08.2024 | 25,10 | 25,10 | 24,60 | 24,90 | -3,11% | 3.902,00 |
| 07.08.2024 | 25,30 | 25,70 | 25,00 | 25,70 | 2,39% | 788,00 |
| 06.08.2024 | 25,90 | 25,90 | 24,90 | 25,10 | -1,18% | 487,00 |
| 05.08.2024 | 25,30 | 25,40 | 24,90 | 25,40 | 0,00% | 2.152,00 |
| 02.08.2024 | 26,40 | 26,40 | 25,20 | 25,40 | -3,42% | 3.049,00 |
| 01.08.2024 | 26,90 | 26,90 | 26,10 | 26,30 | -2,95% | 4.538,00 |
| 31.07.2024 | 27,10 | 27,10 | 26,70 | 27,10 | 0,74% | 1.319,00 |
| 30.07.2024 | 26,80 | 27,30 | 26,60 | 26,90 | -1,47% | 1.001,00 |
| 29.07.2024 | 28,70 | 28,70 | 27,00 | 27,30 | -5,54% | 1.077,00 |
| 26.07.2024 | 27,70 | 28,90 | 26,80 | 28,90 | 5,47% | 6.129,00 |
| 25.07.2024 | 27,20 | 27,40 | 27,20 | 27,40 | -0,36% | 2.006,00 |
| 24.07.2024 | 27,30 | 27,50 | 27,20 | 27,50 | -0,36% | 404,00 |
| 23.07.2024 | 28,00 | 28,00 | 27,50 | 27,60 | -1,08% | 4.829,00 |
| 22.07.2024 | 28,20 | 28,60 | 27,70 | 27,90 | -2,11% | 5.963,00 |
| 19.07.2024 | 29,70 | 29,70 | 28,50 | 28,50 | -4,04% | 845,00 |
| 18.07.2024 | 28,30 | 29,70 | 28,30 | 29,70 | 5,32% | 799,00 |
| 17.07.2024 | 28,30 | 28,30 | 28,00 | 28,20 | 0,71% | 494,00 |
| 16.07.2024 | 28,50 | 28,70 | 27,90 | 28,00 | -2,10% | 1.616,00 |
| 15.07.2024 | 28,20 | 28,80 | 28,10 | 28,60 | 0,35% | 874,00 |
| 12.07.2024 | 28,80 | 28,90 | 28,20 | 28,50 | -1,04% | 5.508,00 |
| 11.07.2024 | 29,00 | 29,10 | 28,70 | 28,80 | -0,69% | 1.044,00 |
| 10.07.2024 | 29,30 | 29,30 | 29,00 | 29,00 | -2,03% | 1.401,00 |
| 09.07.2024 | 29,40 | 29,90 | 29,20 | 29,60 | 0,00% | 1.177,00 |