22,150€
0,45%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 25,00 | 25,00 | 23,70 | 24,00 | -1,64% | 2.019,00 |
| 10.03.2025 | 25,80 | 26,00 | 22,90 | 24,40 | -6,87% | 18.709,00 |
| 07.03.2025 | 26,50 | 26,50 | 25,80 | 26,20 | -1,50% | 1.432,00 |
| 06.03.2025 | 26,50 | 26,60 | 26,00 | 26,60 | 1,53% | 792,00 |
| 05.03.2025 | 25,60 | 26,50 | 25,60 | 26,20 | 1,55% | 1.873,00 |
| 04.03.2025 | 25,80 | 26,30 | 24,70 | 25,80 | -1,15% | 8.381,00 |
| 03.03.2025 | 27,00 | 27,60 | 26,10 | 26,10 | 3,57% | 7.051,00 |
| 28.02.2025 | 26,80 | 26,80 | 25,20 | 25,20 | -5,97% | 2.745,00 |
| 27.02.2025 | 27,10 | 27,10 | 25,90 | 26,80 | 0,00% | 1.787,00 |
| 26.02.2025 | 27,20 | 27,40 | 26,60 | 26,80 | -1,47% | 1.457,00 |
| 25.02.2025 | 27,10 | 27,40 | 26,70 | 27,20 | -0,37% | 3.608,00 |
| 24.02.2025 | 25,60 | 27,30 | 25,00 | 27,30 | 7,48% | 1.681,00 |
| 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 |