34,930€
-8,61%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 37,50 | 37,50 | 34,56 | 34,56 | -9,58% | 381.530,00 |
| 31.07.2025 | 38,54 | 38,90 | 38,20 | 38,22 | -0,36% | 125.100,00 |
| 30.07.2025 | 38,90 | 39,12 | 38,36 | 38,36 | -1,39% | 106.466,00 |
| 29.07.2025 | 39,00 | 39,44 | 38,90 | 38,90 | 0,46% | 149.804,00 |
| 28.07.2025 | 39,70 | 39,70 | 38,72 | 38,72 | -0,72% | 115.453,00 |
| 25.07.2025 | 39,58 | 39,58 | 38,92 | 39,00 | -2,26% | 104.917,00 |
| 24.07.2025 | 39,12 | 39,90 | 38,64 | 39,90 | 2,26% | 227.371,00 |
| 23.07.2025 | 38,90 | 39,30 | 38,74 | 39,02 | 1,30% | 120.890,00 |
| 22.07.2025 | 39,40 | 39,48 | 38,12 | 38,52 | -2,92% | 126.588,00 |
| 21.07.2025 | 39,66 | 40,38 | 39,56 | 39,68 | 0,46% | 134.376,00 |
| 18.07.2025 | 39,46 | 40,04 | 39,12 | 39,50 | 0,82% | 153.492,00 |
| 17.07.2025 | 38,04 | 39,18 | 38,04 | 39,18 | 3,49% | 197.396,00 |
| 16.07.2025 | 38,00 | 38,44 | 37,66 | 37,86 | -0,99% | 127.240,00 |
| 15.07.2025 | 38,36 | 39,04 | 38,24 | 38,24 | -0,10% | 188.347,00 |
| 14.07.2025 | 38,50 | 38,68 | 37,94 | 38,28 | -1,95% | 153.170,00 |
| 11.07.2025 | 39,86 | 39,86 | 38,94 | 39,04 | -1,41% | 151.128,00 |
| 10.07.2025 | 40,20 | 40,60 | 39,52 | 39,60 | -1,25% | 186.719,00 |
| 09.07.2025 | 39,34 | 40,60 | 39,08 | 40,10 | 2,61% | 198.847,00 |
| 08.07.2025 | 37,50 | 39,18 | 37,14 | 39,08 | 4,05% | 148.502,00 |
| 07.07.2025 | 37,76 | 37,82 | 36,98 | 37,56 | -0,42% | 163.556,00 |
| 04.07.2025 | 37,90 | 38,12 | 37,70 | 37,72 | -1,05% | 146.198,00 |
| 03.07.2025 | 38,50 | 38,72 | 38,04 | 38,12 | -1,09% | 167.295,00 |
| 02.07.2025 | 39,32 | 39,48 | 38,10 | 38,54 | -1,63% | 214.261,00 |
| 01.07.2025 | 39,64 | 39,72 | 38,92 | 39,18 | -1,51% | 128.485,00 |
| 30.06.2025 | 39,26 | 39,96 | 39,12 | 39,78 | 1,58% | 195.434,00 |
| 27.06.2025 | 38,98 | 39,38 | 38,74 | 39,16 | 1,14% | 165.562,00 |
| 26.06.2025 | 38,38 | 38,82 | 38,22 | 38,72 | 1,36% | 202.194,00 |
| 25.06.2025 | 37,92 | 38,38 | 37,68 | 38,20 | 1,33% | 260.665,00 |
| 24.06.2025 | 36,76 | 37,74 | 36,56 | 37,70 | 4,90% | 280.666,00 |
| 23.06.2025 | 35,82 | 36,08 | 35,40 | 35,94 | -0,39% | 135.750,00 |
| 20.06.2025 | 36,32 | 36,80 | 36,08 | 36,08 | -0,39% | 393.767,00 |
| 19.06.2025 | 36,48 | 36,88 | 36,22 | 36,22 | -1,90% | 144.950,00 |
| 18.06.2025 | 37,02 | 37,22 | 36,30 | 36,92 | -0,54% | 405.067,00 |
| 17.06.2025 | 37,88 | 38,10 | 37,12 | 37,12 | -2,47% | 176.175,00 |
| 16.06.2025 | 38,16 | 38,26 | 37,76 | 38,06 | 0,16% | 133.292,00 |
| 13.06.2025 | 38,26 | 38,62 | 37,94 | 38,00 | -2,56% | 137.435,00 |
| 12.06.2025 | 39,38 | 39,54 | 38,78 | 39,00 | -1,07% | 116.776,00 |
| 11.06.2025 | 39,56 | 39,68 | 39,16 | 39,42 | -0,25% | 114.538,00 |
| 10.06.2025 | 39,54 | 39,78 | 39,14 | 39,52 | -0,75% | 148.589,00 |
| 09.06.2025 | 40,12 | 40,12 | 39,52 | 39,82 | 0,00% | 65.132,00 |
| 06.06.2025 | 39,86 | 40,16 | 39,66 | 39,82 | 0,00% | 129.988,00 |
| 05.06.2025 | 39,82 | 40,68 | 39,38 | 39,82 | 0,00% | 198.848,00 |
| 04.06.2025 | 38,72 | 40,02 | 38,66 | 39,82 | 3,21% | 289.967,00 |
| 03.06.2025 | 39,04 | 39,24 | 38,20 | 38,58 | -0,36% | 229.276,00 |
| 02.06.2025 | 38,10 | 38,72 | 37,72 | 38,72 | 0,89% | 225.921,00 |
| 30.05.2025 | 38,94 | 39,54 | 38,38 | 38,38 | -1,64% | 260.364,00 |
| 29.05.2025 | 39,44 | 39,60 | 38,90 | 39,02 | 0,21% | 147.383,00 |
| 28.05.2025 | 38,56 | 39,28 | 38,54 | 38,94 | -1,22% | 151.612,00 |
| 27.05.2025 | 39,92 | 40,12 | 39,30 | 39,42 | -1,40% | 299.559,00 |
| 26.05.2025 | 39,28 | 39,98 | 38,94 | 39,98 | 3,68% | 230.857,00 |
| 23.05.2025 | 38,36 | 38,86 | 37,42 | 38,56 | 0,68% | 211.352,00 |
| 22.05.2025 | 38,66 | 38,96 | 37,54 | 38,30 | -1,79% | 199.982,00 |
| 21.05.2025 | 38,90 | 39,06 | 38,36 | 39,00 | -0,51% | 184.693,00 |
| 20.05.2025 | 39,30 | 39,88 | 39,02 | 39,20 | 0,82% | 309.978,00 |
| 19.05.2025 | 38,48 | 39,10 | 38,48 | 38,88 | 0,52% | 163.346,00 |
| 16.05.2025 | 39,08 | 39,40 | 38,44 | 38,68 | -0,77% | 269.840,00 |
| 15.05.2025 | 38,74 | 39,34 | 38,72 | 38,98 | -0,15% | 187.108,00 |
| 14.05.2025 | 40,16 | 40,16 | 38,56 | 39,04 | 1,35% | 336.072,00 |
| 13.05.2025 | 38,28 | 38,62 | 37,96 | 38,52 | 1,26% | 173.821,00 |
| 12.05.2025 | 39,44 | 39,84 | 37,78 | 38,04 | -1,86% | 253.214,00 |
| 09.05.2025 | 39,04 | 39,78 | 38,58 | 38,76 | -0,67% | 223.192,00 |
| 08.05.2025 | 38,80 | 39,14 | 38,64 | 39,02 | 1,51% | 198.672,00 |
| 07.05.2025 | 38,78 | 38,86 | 38,40 | 38,44 | -1,13% | 140.363,00 |
| 06.05.2025 | 38,88 | 39,08 | 38,00 | 38,88 | 0,41% | 275.917,00 |
| 05.05.2025 | 38,90 | 39,10 | 38,58 | 38,72 | 0,10% | 189.031,00 |
| 02.05.2025 | 37,88 | 38,82 | 37,86 | 38,68 | 3,42% | 340.275,00 |
| 30.04.2025 | 37,24 | 37,68 | 36,86 | 37,40 | 0,92% | 160.197,00 |
| 29.04.2025 | 37,00 | 37,50 | 36,66 | 37,06 | 0,60% | 172.065,00 |
| 28.04.2025 | 37,14 | 37,68 | 36,38 | 36,84 | -0,49% | 289.928,00 |
| 25.04.2025 | 34,90 | 37,40 | 34,76 | 37,02 | 1,48% | 362.888,00 |
| 24.04.2025 | 36,00 | 36,52 | 35,70 | 36,48 | 0,77% | 193.395,00 |
| 23.04.2025 | 35,98 | 36,62 | 35,60 | 36,20 | 3,02% | 300.386,00 |
| 22.04.2025 | 34,64 | 35,22 | 34,12 | 35,14 | 1,50% | 207.681,00 |
| 17.04.2025 | 35,00 | 35,24 | 34,46 | 34,62 | -0,86% | 168.410,00 |
| 16.04.2025 | 35,02 | 35,24 | 34,60 | 34,92 | -1,63% | 191.096,00 |
| 15.04.2025 | 34,82 | 35,58 | 34,72 | 35,50 | 1,66% | 178.488,00 |
| 14.04.2025 | 35,06 | 35,22 | 34,50 | 34,92 | 2,34% | 168.211,00 |
| 11.04.2025 | 34,02 | 34,42 | 33,24 | 34,12 | 2,09% | 341.773,00 |
| 10.04.2025 | 35,42 | 35,52 | 33,40 | 33,42 | 3,92% | 378.740,00 |
| 09.04.2025 | 32,52 | 33,08 | 31,62 | 32,16 | -4,11% | 317.325,00 |
| 08.04.2025 | 32,82 | 33,74 | 32,30 | 33,54 | 4,03% | 347.994,00 |
| 07.04.2025 | 30,86 | 33,80 | 30,84 | 32,24 | -4,45% | 656.514,00 |
| 04.04.2025 | 34,58 | 34,86 | 32,22 | 33,74 | -3,21% | 685.034,00 |
| 03.04.2025 | 34,00 | 35,24 | 33,82 | 34,86 | 0,11% | 327.546,00 |
| 02.04.2025 | 34,28 | 35,00 | 34,12 | 34,82 | 1,52% | 280.342,00 |
| 01.04.2025 | 34,70 | 35,00 | 34,06 | 34,30 | 0,29% | 209.164,00 |
| 31.03.2025 | 35,00 | 35,58 | 33,68 | 34,20 | -3,39% | 393.399,00 |
| 28.03.2025 | 36,38 | 36,98 | 35,36 | 35,40 | -3,80% | 279.079,00 |
| 27.03.2025 | 36,54 | 37,04 | 36,26 | 36,80 | -0,54% | 288.052,00 |
| 26.03.2025 | 37,96 | 38,06 | 37,00 | 37,00 | -2,17% | 332.076,00 |
| 25.03.2025 | 37,64 | 38,14 | 37,26 | 37,82 | 0,42% | 278.716,00 |
| 24.03.2025 | 38,20 | 38,40 | 37,48 | 37,66 | -0,05% | 271.034,00 |
| 21.03.2025 | 38,56 | 38,82 | 37,14 | 37,68 | -3,53% | 740.380,00 |
| 20.03.2025 | 40,70 | 40,80 | 39,00 | 39,06 | -4,31% | 412.187,00 |
| 19.03.2025 | 40,02 | 41,46 | 40,00 | 40,82 | 1,19% | 360.859,00 |
| 18.03.2025 | 39,80 | 40,74 | 39,42 | 40,34 | 0,65% | 427.890,00 |
| 17.03.2025 | 39,58 | 40,78 | 39,36 | 40,08 | 1,47% | 517.496,00 |
| 14.03.2025 | 37,60 | 41,68 | 36,24 | 39,50 | 4,89% | 1.312.254,00 |
| 13.03.2025 | 37,74 | 38,40 | 37,60 | 37,66 | -1,10% | 405.730,00 |
| 12.03.2025 | 38,30 | 38,50 | 37,62 | 38,08 | 0,47% | 328.050,00 |