10,700€
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 10,70 | 10,85 | 10,60 | 10,80 | 0,93% | 10.220,00 |
| 20.05.2026 | 10,35 | 10,75 | 10,25 | 10,70 | -0,47% | 7.849,00 |
| 19.05.2026 | 10,35 | 10,75 | 10,05 | 10,75 | 3,86% | 4.209,00 |
| 18.05.2026 | 10,70 | 10,70 | 10,05 | 10,35 | -3,27% | 6.632,00 |
| 15.05.2026 | 9,98 | 10,70 | 9,98 | 10,70 | 8,96% | 13.278,00 |
| 14.05.2026 | 9,68 | 10,15 | 9,46 | 9,82 | 5,59% | 8.808,00 |
| 13.05.2026 | 9,70 | 9,74 | 9,14 | 9,30 | -4,71% | 13.623,00 |
| 12.05.2026 | 10,10 | 10,20 | 9,62 | 9,76 | -6,15% | 10.272,00 |
| 11.05.2026 | 10,20 | 10,40 | 9,76 | 10,40 | 2,97% | 17.021,00 |
| 08.05.2026 | 10,55 | 10,55 | 9,98 | 10,10 | -4,27% | 11.251,00 |
| 07.05.2026 | 10,40 | 11,05 | 10,15 | 10,55 | 2,43% | 15.452,00 |
| 06.05.2026 | 10,30 | 10,50 | 10,15 | 10,30 | -0,96% | 11.566,00 |
| 05.05.2026 | 10,30 | 10,40 | 9,94 | 10,40 | 0,00% | 23.119,00 |
| 04.05.2026 | 11,05 | 11,20 | 9,96 | 10,40 | -5,88% | 24.939,00 |
| 30.04.2026 | 11,75 | 11,75 | 10,80 | 11,05 | -4,74% | 18.414,00 |
| 29.04.2026 | 12,05 | 12,45 | 11,55 | 11,60 | -2,93% | 23.361,00 |
| 28.04.2026 | 13,65 | 13,65 | 11,60 | 11,95 | -8,08% | 20.735,00 |
| 27.04.2026 | 15,30 | 16,25 | 13,00 | 13,00 | -15,86% | 22.667,00 |
| 24.04.2026 | 15,65 | 15,65 | 15,30 | 15,45 | -0,64% | 2.254,00 |
| 23.04.2026 | 15,95 | 16,35 | 15,55 | 15,55 | -0,96% | 3.053,00 |
| 22.04.2026 | 15,40 | 15,75 | 15,25 | 15,70 | 2,95% | 2.123,00 |
| 21.04.2026 | 15,35 | 15,75 | 15,20 | 15,25 | -0,65% | 4.362,00 |
| 20.04.2026 | 16,05 | 16,15 | 15,10 | 15,35 | -4,95% | 1.461,00 |
| 17.04.2026 | 15,90 | 16,15 | 15,05 | 16,15 | 1,89% | 4.375,00 |
| 16.04.2026 | 15,80 | 15,95 | 15,45 | 15,85 | 1,28% | 1.549,00 |
| 15.04.2026 | 14,80 | 16,00 | 14,80 | 15,65 | 3,64% | 2.543,00 |
| 14.04.2026 | 14,45 | 15,15 | 14,35 | 15,10 | 3,42% | 7.358,00 |
| 13.04.2026 | 14,85 | 14,85 | 14,35 | 14,60 | -2,34% | 3.975,00 |
| 10.04.2026 | 14,70 | 14,95 | 14,40 | 14,95 | 2,75% | 2.062,00 |
| 09.04.2026 | 14,70 | 14,95 | 14,50 | 14,55 | -1,36% | 5.145,00 |
| 08.04.2026 | 15,30 | 15,35 | 14,60 | 14,75 | -0,34% | 2.927,00 |
| 07.04.2026 | 15,40 | 15,40 | 14,45 | 14,80 | -2,25% | 6.613,00 |
| 02.04.2026 | 15,22 | 15,44 | 15,14 | 15,14 | -1,82% | 1.785,00 |
| 01.04.2026 | 14,84 | 15,66 | 14,84 | 15,42 | 2,39% | 1.958,00 |
| 31.03.2026 | 14,76 | 15,10 | 14,66 | 15,06 | 2,45% | 1.938,00 |
| 30.03.2026 | 14,94 | 15,02 | 14,70 | 14,70 | -1,74% | 561,00 |
| 27.03.2026 | 15,12 | 15,12 | 14,76 | 14,96 | 0,00% | 893,00 |
| 26.03.2026 | 14,62 | 14,98 | 14,62 | 14,96 | 1,08% | 1.958,00 |
| 25.03.2026 | 14,78 | 15,14 | 14,70 | 14,80 | -2,25% | 4.202,00 |
| 24.03.2026 | 14,90 | 15,24 | 14,72 | 15,14 | -1,56% | 1.696,00 |
| 23.03.2026 | 14,92 | 15,70 | 13,86 | 15,38 | 3,08% | 2.559,00 |
| 20.03.2026 | 15,02 | 15,52 | 14,86 | 14,92 | -0,67% | 8.791,00 |
| 19.03.2026 | 15,98 | 16,38 | 14,94 | 15,02 | -9,08% | 12.328,00 |
| 18.03.2026 | 17,52 | 17,52 | 16,14 | 16,52 | -4,84% | 6.366,00 |
| 17.03.2026 | 17,36 | 17,56 | 17,24 | 17,36 | 0,00% | 2.177,00 |
| 16.03.2026 | 17,56 | 17,60 | 17,36 | 17,36 | -0,80% | 2.819,00 |
| 13.03.2026 | 17,60 | 17,68 | 17,36 | 17,50 | -1,13% | 342,00 |
| 12.03.2026 | 17,68 | 17,72 | 17,36 | 17,70 | -1,45% | 3.645,00 |
| 11.03.2026 | 17,42 | 17,96 | 17,42 | 17,96 | 2,63% | 3.467,00 |
| 10.03.2026 | 17,80 | 18,04 | 17,36 | 17,50 | -1,57% | 4.307,00 |
| 09.03.2026 | 18,10 | 18,84 | 17,72 | 17,78 | -1,66% | 1.649,00 |
| 06.03.2026 | 18,14 | 18,18 | 18,02 | 18,08 | 0,33% | 789,00 |
| 05.03.2026 | 18,02 | 18,20 | 17,96 | 18,02 | 0,90% | 2.416,00 |
| 04.03.2026 | 17,98 | 17,98 | 17,84 | 17,86 | -1,33% | 2.209,00 |
| 03.03.2026 | 18,54 | 19,20 | 17,78 | 18,10 | -2,16% | 6.461,00 |
| 02.03.2026 | 19,02 | 19,10 | 18,50 | 18,50 | -4,93% | 2.750,00 |
| 27.02.2026 | 19,16 | 20,10 | 19,06 | 19,46 | -0,21% | 1.018,00 |
| 26.02.2026 | 20,15 | 20,15 | 19,16 | 19,50 | -1,42% | 4.846,00 |
| 25.02.2026 | 20,10 | 20,30 | 19,78 | 19,78 | -1,84% | 3.275,00 |
| 24.02.2026 | 19,74 | 20,20 | 19,74 | 20,15 | 1,66% | 3.594,00 |
| 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 |