34,620€
-2,20%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 34,89 | 35,04 | 33,68 | 34,28 | -3,16% | - |
| 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 |
| 11.03.2025 | 38,46 | 39,78 | 37,90 | 37,90 | -1,51% | 381.210,00 |
| 10.03.2025 | 39,92 | 40,36 | 37,92 | 38,48 | -2,34% | 497.045,00 |
| 07.03.2025 | 40,04 | 40,18 | 39,18 | 39,40 | -3,05% | 565.587,00 |
| 06.03.2025 | 40,00 | 41,18 | 39,44 | 40,64 | 4,05% | 1.079.116,00 |
| 05.03.2025 | 34,20 | 39,20 | 34,14 | 39,06 | 19,30% | 1.185.052,00 |
| 04.03.2025 | 34,34 | 34,50 | 32,74 | 32,74 | -5,32% | 278.948,00 |
| 03.03.2025 | 33,24 | 34,88 | 33,24 | 34,58 | 5,17% | 435.275,00 |
| 28.02.2025 | 32,48 | 33,08 | 32,22 | 32,88 | -1,85% | 5.108.422,00 |
| 27.02.2025 | 34,20 | 34,70 | 33,22 | 33,50 | -3,85% | 513.517,00 |
| 26.02.2025 | 34,58 | 35,26 | 34,36 | 34,84 | 0,99% | 365.781,00 |
| 25.02.2025 | 33,60 | 34,56 | 33,50 | 34,50 | 1,83% | 346.976,00 |
| 24.02.2025 | 34,68 | 34,68 | 33,44 | 33,88 | 1,56% | 403.455,00 |
| 21.02.2025 | 33,54 | 34,14 | 33,36 | 33,36 | -0,12% | 254.836,00 |
| 20.02.2025 | 33,40 | 33,78 | 33,22 | 33,40 | 0,00% | 236.276,00 |
| 19.02.2025 | 34,22 | 34,26 | 33,28 | 33,40 | -2,11% | 236.510,00 |
| 18.02.2025 | 34,52 | 34,76 | 33,88 | 34,12 | -0,99% | 328.086,00 |
| 17.02.2025 | 33,14 | 34,50 | 32,90 | 34,46 | 4,42% | 309.665,00 |
| 14.02.2025 | 32,66 | 33,10 | 32,48 | 33,00 | 0,43% | 247.248,00 |
| 13.02.2025 | 32,60 | 33,34 | 32,58 | 32,86 | 1,29% | 284.376,00 |
| 12.02.2025 | 32,28 | 32,50 | 32,02 | 32,44 | 0,37% | 227.471,00 |
| 11.02.2025 | 32,02 | 32,34 | 31,92 | 32,32 | 0,62% | 143.411,00 |
| 10.02.2025 | 31,58 | 32,20 | 31,58 | 32,12 | 2,10% | 156.940,00 |
| 07.02.2025 | 32,54 | 32,58 | 31,30 | 31,46 | -3,50% | 272.582,00 |
| 06.02.2025 | 32,28 | 32,80 | 31,66 | 32,60 | 0,93% | 268.345,00 |
| 05.02.2025 | 33,00 | 33,56 | 32,18 | 32,30 | 2,28% | 534.805,00 |
| 04.02.2025 | 31,50 | 31,68 | 31,32 | 31,58 | -0,13% | 140.065,00 |
| 03.02.2025 | 31,08 | 31,64 | 30,90 | 31,62 | -2,71% | 203.286,00 |
| 31.01.2025 | 31,82 | 32,52 | 31,64 | 32,50 | 2,14% | 199.088,00 |
| 30.01.2025 | 31,36 | 32,04 | 31,12 | 31,82 | 1,14% | 201.377,00 |
| 29.01.2025 | 31,56 | 31,60 | 30,96 | 31,46 | -0,13% | 183.125,00 |
| 28.01.2025 | 30,74 | 31,50 | 30,58 | 31,50 | 2,61% | 280.060,00 |
| 27.01.2025 | 31,00 | 31,00 | 30,22 | 30,70 | -1,98% | 184.137,00 |
| 24.01.2025 | 30,52 | 31,66 | 30,46 | 31,32 | 3,16% | 186.984,00 |
| 23.01.2025 | 30,64 | 30,64 | 30,16 | 30,36 | -0,98% | 233.916,00 |
| 22.01.2025 | 30,96 | 31,10 | 30,48 | 30,66 | -0,97% | 250.977,00 |
| 21.01.2025 | 30,92 | 31,14 | 30,82 | 30,96 | -0,58% | 118.555,00 |
| 20.01.2025 | 31,28 | 31,60 | 30,98 | 31,14 | -0,38% | 143.305,00 |
| 17.01.2025 | 30,72 | 31,36 | 30,50 | 31,26 | 1,69% | 197.438,00 |
| 16.01.2025 | 30,90 | 31,22 | 30,38 | 30,74 | 0,26% | 183.951,00 |
| 15.01.2025 | 29,74 | 30,90 | 29,66 | 30,66 | 3,58% | 223.881,00 |
| 14.01.2025 | 30,92 | 30,98 | 29,60 | 29,60 | -3,46% | 261.918,00 |
| 13.01.2025 | 30,06 | 30,66 | 29,66 | 30,66 | 1,73% | 191.478,00 |
| 10.01.2025 | 29,50 | 30,26 | 28,74 | 30,14 | 1,82% | 335.354,00 |
| 09.01.2025 | 29,90 | 30,20 | 29,60 | 29,60 | -1,60% | 175.049,00 |
| 08.01.2025 | 30,78 | 30,90 | 29,92 | 30,08 | -2,78% | 189.110,00 |
| 07.01.2025 | 30,90 | 31,00 | 30,52 | 30,94 | 0,19% | 198.693,00 |
| 06.01.2025 | 30,76 | 31,50 | 30,60 | 30,88 | 0,85% | 228.612,00 |
| 03.01.2025 | 31,24 | 31,34 | 30,50 | 30,62 | -2,30% | 188.594,00 |
| 02.01.2025 | 31,18 | 31,54 | 30,98 | 31,34 | 0,77% | 128.192,00 |
| 30.12.2024 | 31,66 | 31,76 | 31,10 | 31,10 | -2,45% | 97.181,00 |
| 27.12.2024 | 30,90 | 32,14 | 30,90 | 31,88 | 2,84% | 469.992,00 |
| 23.12.2024 | 30,64 | 31,00 | 30,46 | 31,00 | 0,91% | 164.545,00 |
| 20.12.2024 | 30,04 | 30,82 | 29,98 | 30,72 | 1,19% | 413.258,00 |
| 19.12.2024 | 30,32 | 30,72 | 30,10 | 30,36 | -1,56% | 273.898,00 |
| 18.12.2024 | 31,06 | 31,28 | 30,66 | 30,84 | -0,71% | 163.325,00 |
| 17.12.2024 | 30,70 | 31,08 | 30,54 | 31,06 | 0,65% | 187.465,00 |
| 16.12.2024 | 30,52 | 30,90 | 29,90 | 30,86 | 0,52% | 329.497,00 |
| 13.12.2024 | 31,32 | 31,40 | 30,62 | 30,70 | -2,17% | 147.908,00 |
| 12.12.2024 | 31,98 | 33,44 | 31,38 | 31,38 | -2,06% | 282.901,00 |
| 11.12.2024 | 32,24 | 32,26 | 31,84 | 32,04 | -0,87% | 153.969,00 |
| 10.12.2024 | 32,20 | 32,52 | 31,90 | 32,32 | -0,49% | 132.148,00 |
| 09.12.2024 | 32,56 | 32,74 | 32,16 | 32,48 | 0,19% | 163.041,00 |
| 06.12.2024 | 32,02 | 32,50 | 32,02 | 32,42 | 0,87% | 114.890,00 |
| 05.12.2024 | 32,00 | 32,32 | 31,76 | 32,14 | 0,19% | 224.704,00 |
| 04.12.2024 | 31,46 | 32,08 | 31,46 | 32,08 | 2,23% | 194.718,00 |
| 03.12.2024 | 31,06 | 31,60 | 31,04 | 31,38 | 1,29% | 241.564,00 |
| 02.12.2024 | 30,90 | 31,22 | 30,66 | 30,98 | -0,39% | 207.666,00 |
| 29.11.2024 | 31,42 | 31,56 | 30,78 | 31,10 | -1,21% | 195.232,00 |
| 28.11.2024 | 31,66 | 32,06 | 31,48 | 31,48 | 0,13% | 88.307,00 |
| 27.11.2024 | 32,02 | 32,20 | 31,40 | 31,44 | -1,87% | 139.014,00 |
| 26.11.2024 | 32,14 | 32,52 | 31,86 | 32,04 | -0,93% | 157.367,00 |
| 25.11.2024 | 32,32 | 32,74 | 32,00 | 32,34 | 0,75% | 456.329,00 |
| 22.11.2024 | 32,24 | 32,62 | 32,10 | 32,10 | -0,19% | 136.546,00 |
| 21.11.2024 | 32,32 | 32,38 | 31,86 | 32,16 | -0,12% | 186.218,00 |
| 20.11.2024 | 33,10 | 33,34 | 32,10 | 32,20 | -2,25% | 121.322,00 |
| 19.11.2024 | 32,90 | 33,14 | 32,56 | 32,94 | 0,06% | 202.385,00 |
| 18.11.2024 | 32,28 | 33,00 | 32,20 | 32,92 | -0,24% | 140.069,00 |
| 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 |