8,940€
-1,76%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 8,88 | 9,18 | 8,86 | 8,90 | 0,68% | 3.452,00 |
| 02.07.2026 | 8,60 | 9,28 | 8,60 | 8,84 | -0,67% | 1.353,00 |
| 01.07.2026 | 9,28 | 9,28 | 8,58 | 8,90 | -1,11% | 6.622,00 |
| 30.06.2026 | 9,00 | 9,02 | 8,84 | 9,00 | 1,81% | 2.625,00 |
| 29.06.2026 | 9,00 | 9,00 | 8,84 | 8,84 | -2,21% | 4.127,00 |
| 26.06.2026 | 9,20 | 9,20 | 8,90 | 9,04 | -1,09% | 3.853,00 |
| 25.06.2026 | 9,24 | 9,32 | 9,12 | 9,14 | -1,72% | 8.192,00 |
| 24.06.2026 | 9,26 | 9,30 | 9,14 | 9,30 | 1,75% | 4.222,00 |
| 23.06.2026 | 9,26 | 9,36 | 9,14 | 9,14 | 0,00% | 5.834,00 |
| 22.06.2026 | 9,28 | 9,54 | 9,14 | 9,14 | -1,51% | 1.508,00 |
| 19.06.2026 | 9,24 | 9,52 | 9,24 | 9,28 | -2,52% | 2.590,00 |
| 18.06.2026 | 9,50 | 9,60 | 9,34 | 9,52 | 3,70% | 9.497,00 |
| 17.06.2026 | 9,58 | 9,60 | 9,18 | 9,18 | -3,77% | 3.336,00 |
| 16.06.2026 | 9,42 | 9,54 | 9,26 | 9,54 | 4,15% | 5.416,00 |
| 15.06.2026 | 9,58 | 9,84 | 9,14 | 9,16 | -4,18% | 14.501,00 |
| 12.06.2026 | 9,62 | 9,62 | 9,04 | 9,56 | 5,29% | 4.827,00 |
| 11.06.2026 | 9,48 | 9,56 | 9,08 | 9,08 | -4,42% | 5.668,00 |
| 10.06.2026 | 9,50 | 9,56 | 9,24 | 9,50 | -1,86% | 13.445,00 |
| 09.06.2026 | 9,64 | 9,68 | 9,42 | 9,68 | 1,89% | 2.312,00 |
| 08.06.2026 | 9,78 | 9,80 | 9,46 | 9,50 | -1,86% | 15.747,00 |
| 05.06.2026 | 9,90 | 9,96 | 9,62 | 9,68 | -2,62% | 3.357,00 |
| 04.06.2026 | 9,88 | 9,94 | 9,64 | 9,94 | 1,22% | 12.837,00 |
| 03.06.2026 | 9,94 | 10,00 | 9,60 | 9,82 | -1,41% | 4.765,00 |
| 02.06.2026 | 10,40 | 10,40 | 9,84 | 9,96 | -4,69% | 2.839,00 |
| 01.06.2026 | 9,92 | 10,70 | 9,92 | 10,45 | 3,98% | 9.136,00 |
| 29.05.2026 | 9,90 | 10,20 | 9,84 | 10,05 | 2,76% | 5.094,00 |
| 28.05.2026 | 10,10 | 10,15 | 9,70 | 9,78 | -2,69% | 25.161,00 |
| 27.05.2026 | 10,10 | 10,25 | 10,00 | 10,05 | -2,90% | 7.169,00 |
| 26.05.2026 | 10,05 | 10,35 | 10,05 | 10,35 | 1,97% | 6.290,00 |
| 25.05.2026 | 10,25 | 10,25 | 10,05 | 10,15 | -0,98% | 3.446,00 |
| 22.05.2026 | 10,95 | 10,95 | 10,10 | 10,25 | -5,09% | 11.456,00 |
| 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 |