45,675€
0,50%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,50 | 45,80 | 45,10 | 45,65 | 0,44% | 497,00 |
27.03.2024 | 44,70 | 45,70 | 44,70 | 45,45 | 1,68% | 1.658,00 |
26.03.2024 | 45,95 | 46,10 | 44,50 | 44,70 | -3,14% | 2.099,00 |
25.03.2024 | 44,85 | 46,15 | 44,85 | 46,15 | 1,32% | 288,00 |
22.03.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -0,55% | 55,00 |
21.03.2024 | 45,40 | 45,80 | 45,15 | 45,80 | 1,89% | 1.291,00 |
20.03.2024 | 45,75 | 45,75 | 44,95 | 44,95 | -0,33% | 655,00 |
19.03.2024 | 45,55 | 45,55 | 44,60 | 45,10 | -0,88% | 6.418,00 |
18.03.2024 | 46,40 | 46,40 | 45,45 | 45,50 | -1,73% | 874,00 |
15.03.2024 | 47,00 | 47,20 | 46,00 | 46,30 | -0,11% | 989,00 |
14.03.2024 | 47,20 | 47,20 | 45,45 | 46,35 | -1,38% | 659,00 |
13.03.2024 | 47,35 | 47,45 | 47,00 | 47,00 | -1,26% | 139,00 |
12.03.2024 | 47,10 | 47,95 | 47,10 | 47,60 | 0,95% | 840,00 |
11.03.2024 | 46,95 | 47,45 | 46,00 | 47,15 | 0,11% | 495,00 |
08.03.2024 | 47,15 | 47,75 | 47,00 | 47,10 | 0,21% | 1.398,00 |
07.03.2024 | 47,40 | 47,70 | 46,90 | 47,00 | -1,98% | 1.196,00 |
06.03.2024 | 46,45 | 47,95 | 45,80 | 47,95 | 4,13% | 1.769,00 |
05.03.2024 | 46,95 | 47,35 | 46,05 | 46,05 | -2,02% | 3.238,00 |
04.03.2024 | 45,10 | 47,00 | 45,00 | 47,00 | 4,68% | 3.318,00 |
01.03.2024 | 42,20 | 45,45 | 42,20 | 44,90 | 7,29% | 3.541,00 |
29.02.2024 | 42,60 | 43,55 | 41,75 | 41,85 | -2,67% | 1.904,00 |
28.02.2024 | 43,00 | 43,45 | 42,40 | 43,00 | -1,15% | 1.456,00 |
27.02.2024 | 42,85 | 44,40 | 41,50 | 43,50 | 1,52% | 4.452,00 |
26.02.2024 | 43,35 | 44,10 | 42,80 | 42,85 | -0,46% | 2.473,00 |
23.02.2024 | 45,00 | 45,45 | 43,05 | 43,05 | -5,28% | 2.464,00 |
22.02.2024 | 44,50 | 45,55 | 44,50 | 45,45 | -0,22% | 2.604,00 |
21.02.2024 | 45,85 | 47,50 | 42,55 | 45,55 | -0,55% | 8.699,00 |
20.02.2024 | 47,55 | 47,80 | 44,75 | 45,80 | -3,27% | 1.957,00 |
19.02.2024 | 47,90 | 48,20 | 47,30 | 47,35 | -1,56% | 3.967,00 |
16.02.2024 | 48,55 | 48,90 | 48,00 | 48,10 | 1,48% | 7.523,00 |
15.02.2024 | 49,40 | 49,40 | 46,50 | 47,40 | -3,85% | 1.826,00 |
14.02.2024 | 48,45 | 49,85 | 48,20 | 49,30 | 2,39% | 745,00 |
13.02.2024 | 48,90 | 49,10 | 48,05 | 48,15 | -2,13% | 907,00 |
12.02.2024 | 48,85 | 49,40 | 48,50 | 49,20 | 1,65% | 1.804,00 |
09.02.2024 | 48,00 | 48,55 | 48,00 | 48,40 | 0,62% | 271,00 |
08.02.2024 | 48,95 | 48,95 | 47,55 | 48,10 | -2,04% | 1.537,00 |
07.02.2024 | 48,20 | 49,10 | 48,20 | 49,10 | 2,19% | 770,00 |
06.02.2024 | 48,10 | 48,30 | 48,00 | 48,05 | -1,23% | 577,00 |
05.02.2024 | 49,00 | 49,00 | 48,60 | 48,65 | 0,00% | 1.915,00 |
02.02.2024 | 49,20 | 49,50 | 48,55 | 48,65 | -1,02% | 1.219,00 |
01.02.2024 | 49,55 | 50,00 | 49,05 | 49,15 | -1,21% | 112,00 |
31.01.2024 | 49,05 | 50,10 | 48,90 | 49,75 | 1,43% | 339,00 |
30.01.2024 | 49,75 | 50,00 | 48,55 | 49,05 | -3,25% | 1.112,00 |
29.01.2024 | 50,00 | 50,70 | 49,55 | 50,70 | 1,20% | 480,00 |
26.01.2024 | 49,45 | 50,80 | 49,45 | 50,10 | 1,11% | 381,00 |
25.01.2024 | 51,00 | 51,10 | 49,40 | 49,55 | -3,41% | 2.375,00 |
24.01.2024 | 51,90 | 52,10 | 50,70 | 51,30 | 0,00% | 191,00 |
23.01.2024 | 52,50 | 53,00 | 51,30 | 51,30 | -1,91% | 1.189,00 |
22.01.2024 | 53,20 | 53,20 | 52,30 | 52,30 | -0,76% | 503,00 |
19.01.2024 | 53,30 | 53,70 | 52,60 | 52,70 | -0,94% | 530,00 |
18.01.2024 | 53,00 | 53,70 | 53,00 | 53,20 | 0,19% | 184,00 |
17.01.2024 | 52,50 | 53,50 | 52,50 | 53,10 | 0,57% | 390,00 |
16.01.2024 | 54,30 | 54,30 | 52,40 | 52,80 | -2,94% | 1.546,00 |
15.01.2024 | 54,30 | 54,60 | 53,20 | 54,40 | -0,18% | 1.927,00 |
12.01.2024 | 52,40 | 54,70 | 52,10 | 54,50 | 3,42% | 9.701,00 |
11.01.2024 | 51,50 | 52,70 | 51,50 | 52,70 | 1,74% | 517,00 |
10.01.2024 | 51,50 | 52,10 | 51,50 | 51,80 | 0,97% | 418,00 |
09.01.2024 | 51,70 | 51,70 | 51,00 | 51,30 | -0,58% | 761,00 |
08.01.2024 | 51,10 | 51,70 | 50,80 | 51,60 | 2,18% | 483,00 |
05.01.2024 | 51,10 | 51,70 | 50,50 | 50,50 | -1,75% | 2.689,00 |
04.01.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,78% | 50,00 |
03.01.2024 | 51,70 | 51,70 | 51,00 | 51,00 | -0,78% | 301,00 |
02.01.2024 | 51,40 | 52,00 | 51,00 | 51,40 | 0,00% | 1.005,00 |
29.12.2023 | 52,80 | 52,80 | 50,50 | 51,40 | -2,47% | 487,00 |
28.12.2023 | 51,40 | 52,70 | 51,40 | 52,70 | 1,93% | 615,00 |
27.12.2023 | 50,80 | 52,10 | 50,80 | 51,70 | 1,97% | 532,00 |
22.12.2023 | 50,90 | 51,20 | 50,70 | 50,70 | -0,39% | 206,00 |
21.12.2023 | 51,10 | 51,40 | 50,90 | 50,90 | -0,78% | 132,00 |
20.12.2023 | 50,80 | 51,40 | 50,80 | 51,30 | -0,19% | 328,00 |
19.12.2023 | 51,20 | 51,80 | 50,80 | 51,40 | 0,59% | 615,00 |
18.12.2023 | 51,10 | 52,90 | 49,30 | 51,10 | -1,73% | 1.255,00 |
15.12.2023 | 52,80 | 53,00 | 51,00 | 52,00 | -1,52% | 3.464,00 |
14.12.2023 | 51,00 | 53,90 | 48,05 | 52,80 | 4,14% | 5.212,00 |
13.12.2023 | 49,35 | 51,00 | 49,35 | 50,70 | 2,94% | 5.767,00 |
12.12.2023 | 48,00 | 49,25 | 47,45 | 49,25 | 2,07% | 1.418,00 |
11.12.2023 | 49,70 | 49,70 | 48,25 | 48,25 | -2,62% | 573,00 |
08.12.2023 | 49,55 | 49,55 | 49,55 | 49,55 | 2,38% | 10,00 |
07.12.2023 | 47,65 | 49,30 | 47,65 | 48,40 | 3,53% | 738,00 |
06.12.2023 | 48,10 | 48,10 | 46,75 | 46,75 | -2,60% | 2.464,00 |
05.12.2023 | 46,85 | 48,00 | 46,85 | 48,00 | 2,56% | 1.099,00 |
04.12.2023 | 45,95 | 46,80 | 45,95 | 46,80 | 2,30% | 579,00 |
01.12.2023 | 45,95 | 45,95 | 45,50 | 45,75 | 0,88% | 165,00 |
30.11.2023 | 45,50 | 45,50 | 45,35 | 45,35 | 1,91% | 95,00 |
29.11.2023 | 45,05 | 45,05 | 44,50 | 44,50 | -0,22% | 362,00 |
28.11.2023 | 45,10 | 45,10 | 44,25 | 44,60 | -2,83% | 307,00 |
27.11.2023 | 47,20 | 47,20 | 45,35 | 45,90 | -3,27% | 909,00 |
24.11.2023 | 46,90 | 47,45 | 46,90 | 47,45 | 1,61% | 211,00 |
23.11.2023 | 47,30 | 47,55 | 46,70 | 46,70 | 0,86% | 235,00 |
22.11.2023 | 46,50 | 46,50 | 46,30 | 46,30 | -0,54% | 12,00 |
21.11.2023 | 46,60 | 46,60 | 46,10 | 46,55 | 0,43% | 167,00 |
20.11.2023 | 47,35 | 47,35 | 46,00 | 46,35 | -2,22% | 864,00 |
17.11.2023 | 47,40 | 48,95 | 47,40 | 47,40 | 0,21% | 291,00 |
16.11.2023 | 46,55 | 47,45 | 46,35 | 47,30 | 1,72% | 1.745,00 |
15.11.2023 | 46,40 | 47,00 | 46,40 | 46,50 | 0,22% | 312,00 |
14.11.2023 | 46,25 | 47,20 | 46,00 | 46,40 | 1,20% | 724,00 |
13.11.2023 | 44,85 | 45,85 | 44,65 | 45,85 | 2,12% | 457,00 |
10.11.2023 | 44,90 | 44,90 | 44,90 | 44,90 | -2,71% | 80,00 |
09.11.2023 | 45,00 | 46,15 | 45,00 | 46,15 | 2,44% | 2,00 |
08.11.2023 | 45,00 | 45,05 | 45,00 | 45,05 | -0,77% | 32,00 |
07.11.2023 | 46,95 | 46,95 | 45,40 | 45,40 | -3,61% | 580,00 |