33,040€
-0,36%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 32,92 | 33,50 | 32,90 | 33,00 | -0,48% | 182.420,00 |
| 14.11.2024 | 32,26 | 33,16 | 32,24 | 33,16 | 2,54% | 217.661,00 |
| 13.11.2024 | 32,98 | 33,34 | 31,94 | 32,34 | -3,35% | 287.105,00 |
| 12.11.2024 | 33,24 | 33,56 | 32,80 | 33,46 | -0,59% | 227.254,00 |
| 11.11.2024 | 32,90 | 34,16 | 32,90 | 33,66 | 2,50% | 206.472,00 |
| 08.11.2024 | 34,80 | 34,80 | 31,40 | 32,84 | 0,37% | 374.671,00 |
| 07.11.2024 | 31,76 | 32,90 | 31,76 | 32,72 | 3,28% | 249.838,00 |
| 06.11.2024 | 32,00 | 32,34 | 31,38 | 31,68 | -0,69% | 206.871,00 |
| 05.11.2024 | 31,54 | 31,96 | 31,44 | 31,90 | 1,14% | 176.317,00 |
| 04.11.2024 | 31,44 | 32,08 | 31,38 | 31,54 | 0,25% | 151.695,00 |
| 01.11.2024 | 31,42 | 31,58 | 31,06 | 31,46 | 0,32% | 100.608,00 |
| 31.10.2024 | 31,88 | 32,14 | 31,12 | 31,36 | -2,31% | 190.427,00 |
| 30.10.2024 | 32,98 | 33,14 | 31,86 | 32,10 | -4,35% | 424.470,00 |
| 29.10.2024 | 33,60 | 33,86 | 33,32 | 33,56 | -0,30% | 144.349,00 |
| 28.10.2024 | 34,06 | 34,22 | 33,48 | 33,66 | -0,77% | 177.408,00 |
| 25.10.2024 | 34,00 | 34,10 | 33,50 | 33,92 | -0,35% | 170.696,00 |
| 24.10.2024 | 34,04 | 34,62 | 33,84 | 34,04 | -0,29% | 188.101,00 |
| 23.10.2024 | 33,92 | 34,46 | 33,74 | 34,14 | 0,29% | 322.591,00 |
| 22.10.2024 | 36,40 | 36,66 | 32,68 | 34,04 | -6,02% | 728.296,00 |
| 21.10.2024 | 36,60 | 37,34 | 36,14 | 36,22 | -0,77% | 265.471,00 |
| 18.10.2024 | 36,40 | 37,22 | 36,40 | 36,50 | 0,39% | 142.264,00 |
| 17.10.2024 | 36,52 | 36,82 | 36,32 | 36,36 | -0,55% | 113.454,00 |
| 16.10.2024 | 36,28 | 36,84 | 36,02 | 36,56 | 0,11% | 157.481,00 |
| 15.10.2024 | 37,52 | 37,52 | 36,28 | 36,52 | -1,83% | - |
| 14.10.2024 | 37,18 | 37,38 | 37,00 | 37,20 | 0,43% | 101.509,00 |
| 11.10.2024 | 37,38 | 37,68 | 37,04 | 37,04 | -0,48% | 144.356,00 |
| 10.10.2024 | 37,42 | 37,44 | 36,80 | 37,22 | -1,43% | 185.503,00 |
| 09.10.2024 | 38,40 | 38,66 | 37,32 | 37,76 | -1,41% | 175.428,00 |
| 08.10.2024 | 38,56 | 38,68 | 38,20 | 38,30 | -1,19% | 90.843,00 |
| 07.10.2024 | 39,36 | 39,52 | 38,52 | 38,76 | -1,27% | 145.987,00 |
| 04.10.2024 | 38,76 | 39,62 | 38,70 | 39,26 | 1,19% | 89.114,00 |
| 03.10.2024 | 39,42 | 39,44 | 38,80 | 38,80 | -1,62% | 115.614,00 |
| 02.10.2024 | 39,66 | 40,08 | 39,04 | 39,44 | -1,00% | 134.049,00 |
| 01.10.2024 | 40,34 | 40,48 | 39,66 | 39,84 | -0,70% | 128.936,00 |
| 30.09.2024 | 40,68 | 40,74 | 39,98 | 40,12 | -1,57% | 193.095,00 |
| 27.09.2024 | 39,24 | 40,76 | 39,22 | 40,76 | 3,98% | 234.474,00 |
| 26.09.2024 | 38,36 | 39,40 | 38,24 | 39,20 | 3,16% | 164.222,00 |
| 25.09.2024 | 37,68 | 38,08 | 37,52 | 38,00 | 0,64% | 74.176,00 |
| 24.09.2024 | 37,76 | 38,06 | 37,58 | 37,76 | 0,59% | 106.591,00 |
| 23.09.2024 | 37,88 | 37,88 | 37,32 | 37,54 | -0,48% | 116.846,00 |
| 20.09.2024 | 39,00 | 39,00 | 37,42 | 37,72 | -2,93% | 411.027,00 |
| 19.09.2024 | 37,44 | 38,96 | 37,32 | 38,86 | 4,29% | 160.241,00 |
| 18.09.2024 | 37,54 | 37,54 | 37,12 | 37,26 | -0,37% | 85.283,00 |
| 17.09.2024 | 36,98 | 37,70 | 36,98 | 37,40 | 1,36% | 95.944,00 |
| 16.09.2024 | 37,18 | 37,32 | 36,86 | 36,90 | -0,65% | 69.671,00 |
| 13.09.2024 | 37,08 | 37,28 | 36,80 | 37,14 | 0,65% | 79.754,00 |
| 12.09.2024 | 36,80 | 37,22 | 36,74 | 36,90 | 1,21% | 96.604,00 |
| 11.09.2024 | 36,60 | 36,94 | 36,40 | 36,46 | -0,27% | 77.162,00 |
| 10.09.2024 | 36,46 | 36,72 | 36,38 | 36,56 | 0,22% | 90.559,00 |
| 09.09.2024 | 36,74 | 37,02 | 36,42 | 36,48 | -0,22% | 117.307,00 |
| 06.09.2024 | 36,78 | 36,84 | 36,34 | 36,56 | -0,27% | 130.602,00 |
| 05.09.2024 | 36,60 | 36,92 | 36,20 | 36,66 | -0,16% | 122.238,00 |
| 04.09.2024 | 37,80 | 37,82 | 36,66 | 36,72 | -4,18% | 189.489,00 |
| 03.09.2024 | 38,48 | 39,00 | 38,14 | 38,32 | -0,42% | 153.923,00 |
| 02.09.2024 | 39,04 | 39,04 | 38,02 | 38,48 | -1,18% | 132.886,00 |
| 30.08.2024 | 39,22 | 39,30 | 38,86 | 38,94 | -1,02% | 252.337,00 |
| 29.08.2024 | 38,84 | 39,44 | 38,80 | 39,34 | 1,29% | 124.685,00 |
| 28.08.2024 | 39,04 | 39,22 | 38,76 | 38,84 | -0,31% | 73.011,00 |
| 27.08.2024 | 38,98 | 39,20 | 38,70 | 38,96 | -0,05% | 100.679,00 |
| 26.08.2024 | 39,08 | 39,30 | 38,90 | 38,98 | -0,26% | 62.827,00 |
| 23.08.2024 | 38,94 | 39,18 | 38,68 | 39,08 | 0,31% | 77.014,00 |
| 22.08.2024 | 39,08 | 39,22 | 38,76 | 38,96 | -0,10% | 92.356,00 |
| 21.08.2024 | 38,76 | 39,12 | 38,74 | 39,00 | 0,31% | 130.864,00 |
| 20.08.2024 | 39,64 | 39,94 | 38,80 | 38,88 | -1,67% | 74.395,00 |
| 19.08.2024 | 39,68 | 39,76 | 39,42 | 39,54 | -0,15% | 80.720,00 |
| 16.08.2024 | 39,74 | 39,74 | 38,88 | 39,60 | 0,00% | 119.619,00 |
| 15.08.2024 | 39,52 | 39,80 | 39,02 | 39,60 | 0,76% | 92.825,00 |
| 14.08.2024 | 39,22 | 39,58 | 39,20 | 39,30 | 0,46% | 93.247,00 |
| 13.08.2024 | 38,96 | 39,12 | 38,62 | 39,12 | 0,41% | 87.166,00 |
| 12.08.2024 | 39,72 | 39,86 | 38,74 | 38,96 | -1,86% | 130.836,00 |
| 09.08.2024 | 39,64 | 39,94 | 39,30 | 39,70 | 0,40% | 98.351,00 |
| 08.08.2024 | 39,34 | 39,70 | 38,84 | 39,54 | 0,10% | 140.369,00 |
| 07.08.2024 | 39,48 | 40,22 | 39,06 | 39,50 | 0,20% | 261.048,00 |
| 06.08.2024 | 39,60 | 39,74 | 38,94 | 39,42 | -0,10% | 113.757,00 |
| 05.08.2024 | 38,66 | 39,82 | 38,00 | 39,46 | -1,60% | 174.437,00 |
| 02.08.2024 | 40,32 | 40,46 | 39,66 | 40,10 | -1,67% | 147.279,00 |
| 01.08.2024 | 40,78 | 41,40 | 40,68 | 40,78 | -0,24% | 227.968,00 |
| 31.07.2024 | 40,90 | 41,28 | 40,68 | 40,88 | 0,64% | 139.504,00 |
| 30.07.2024 | 40,04 | 40,74 | 40,04 | 40,62 | 1,25% | 66.933,00 |
| 29.07.2024 | 40,60 | 40,62 | 39,90 | 40,12 | -0,55% | 75.088,00 |
| 26.07.2024 | 40,32 | 40,42 | 39,90 | 40,34 | 0,10% | 84.432,00 |
| 25.07.2024 | 39,10 | 41,26 | 38,60 | 40,30 | 2,13% | 307.578,00 |
| 24.07.2024 | 40,18 | 40,68 | 39,46 | 39,46 | -2,47% | 131.641,00 |
| 23.07.2024 | 40,50 | 40,76 | 40,20 | 40,46 | -0,54% | 107.343,00 |
| 22.07.2024 | 39,56 | 40,84 | 39,50 | 40,68 | 3,04% | 168.038,00 |
| 19.07.2024 | 39,70 | 39,98 | 39,38 | 39,48 | -1,30% | 152.509,00 |
| 18.07.2024 | 40,34 | 40,86 | 37,22 | 40,00 | -0,50% | 546.672,00 |
| 17.07.2024 | 40,00 | 40,50 | 39,64 | 40,20 | -0,35% | 225.490,00 |
| 16.07.2024 | 40,68 | 40,74 | 39,84 | 40,34 | -1,51% | 196.311,00 |
| 15.07.2024 | 41,00 | 41,20 | 40,64 | 40,96 | -0,10% | 101.137,00 |
| 12.07.2024 | 41,70 | 41,72 | 40,78 | 41,00 | -1,77% | 216.114,00 |
| 11.07.2024 | 42,00 | 42,02 | 41,42 | 41,74 | -0,43% | 132.090,00 |
| 10.07.2024 | 41,48 | 41,98 | 41,42 | 41,92 | 1,16% | 131.000,00 |
| 09.07.2024 | 42,72 | 42,72 | 40,90 | 41,44 | -2,40% | 196.254,00 |
| 08.07.2024 | 42,62 | 43,24 | 42,46 | 42,46 | -0,42% | 135.710,00 |
| 05.07.2024 | 42,10 | 42,76 | 42,10 | 42,64 | 1,62% | 109.533,00 |
| 04.07.2024 | 42,24 | 42,50 | 41,96 | 41,96 | -0,33% | 107.334,00 |
| 03.07.2024 | 42,26 | 42,62 | 41,90 | 42,10 | 0,33% | 140.189,00 |
| 02.07.2024 | 41,02 | 41,96 | 40,96 | 41,96 | 1,50% | 336.973,00 |
| 01.07.2024 | 41,70 | 42,54 | 40,68 | 41,34 | -5,92% | 773.813,00 |