37,180€
0,76%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 36,97 | 37,30 | 36,82 | 37,18 | 0,76% | - |
| 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 |
| 28.06.2024 | 44,92 | 44,92 | 43,48 | 43,94 | -1,92% | 205.349,00 |
| 27.06.2024 | 44,20 | 44,80 | 44,18 | 44,80 | 1,04% | 114.457,00 |
| 26.06.2024 | 44,68 | 45,36 | 44,14 | 44,34 | -0,81% | 80.690,00 |
| 25.06.2024 | 44,74 | 45,08 | 44,48 | 44,70 | -0,75% | 91.254,00 |
| 24.06.2024 | 45,20 | 45,46 | 44,82 | 45,04 | 0,04% | 69.129,00 |
| 21.06.2024 | 45,64 | 45,72 | 44,84 | 45,02 | -0,97% | 655.478,00 |
| 20.06.2024 | 44,52 | 45,46 | 44,52 | 45,46 | 1,93% | 121.096,00 |
| 19.06.2024 | 44,42 | 44,60 | 43,88 | 44,60 | 0,50% | 206.011,00 |
| 18.06.2024 | 44,22 | 44,52 | 43,92 | 44,38 | 0,91% | 201.146,00 |
| 17.06.2024 | 44,60 | 44,66 | 43,66 | 43,98 | -1,08% | 143.974,00 |
| 14.06.2024 | 44,66 | 44,90 | 44,10 | 44,46 | -0,45% | 129.867,00 |
| 13.06.2024 | 46,44 | 46,52 | 44,52 | 44,66 | -3,79% | 138.696,00 |
| 12.06.2024 | 45,68 | 46,64 | 44,80 | 46,42 | 0,56% | 125.127,00 |
| 11.06.2024 | 47,20 | 47,40 | 46,16 | 46,16 | -1,70% | 147.689,00 |
| 10.06.2024 | 46,38 | 47,18 | 46,38 | 46,96 | 0,47% | 112.400,00 |
| 07.06.2024 | 46,44 | 46,76 | 46,26 | 46,74 | 0,95% | 171.738,00 |
| 06.06.2024 | 46,16 | 47,20 | 46,16 | 46,30 | 1,22% | 276.310,00 |
| 05.06.2024 | 45,22 | 45,96 | 45,22 | 45,74 | 1,42% | 95.620,00 |
| 04.06.2024 | 45,30 | 45,32 | 44,68 | 45,10 | -0,79% | 105.711,00 |
| 03.06.2024 | 45,12 | 45,76 | 44,80 | 45,46 | 1,84% | 98.553,00 |
| 31.05.2024 | 45,50 | 45,50 | 44,26 | 44,64 | -2,45% | 437.007,00 |
| 30.05.2024 | 45,64 | 46,22 | 45,38 | 45,76 | 0,09% | 120.543,00 |
| 29.05.2024 | 46,52 | 46,64 | 45,70 | 45,72 | -1,72% | 161.172,00 |
| 28.05.2024 | 47,56 | 47,70 | 46,46 | 46,52 | -2,10% | 118.479,00 |
| 27.05.2024 | 47,32 | 47,62 | 47,04 | 47,52 | 0,30% | 54.438,00 |
| 24.05.2024 | 46,70 | 47,46 | 46,62 | 47,38 | 0,94% | 136.120,00 |
| 23.05.2024 | 46,86 | 46,96 | 46,36 | 46,94 | 0,04% | 104.545,00 |
| 22.05.2024 | 46,26 | 46,98 | 45,98 | 46,92 | 1,30% | 131.360,00 |
| 21.05.2024 | 46,54 | 46,56 | 45,80 | 46,32 | -0,90% | 118.914,00 |
| 20.05.2024 | 46,16 | 46,86 | 46,14 | 46,74 | 1,43% | 92.303,00 |
| 17.05.2024 | 45,62 | 46,24 | 45,24 | 46,08 | 0,66% | 101.911,00 |
| 16.05.2024 | 45,98 | 46,32 | 45,76 | 45,78 | -0,17% | 125.884,00 |
| 15.05.2024 | 45,90 | 46,68 | 45,86 | 45,86 | 0,31% | 225.964,00 |
| 14.05.2024 | 45,40 | 45,80 | 45,06 | 45,72 | 0,84% | 122.933,00 |
| 13.05.2024 | 45,72 | 45,82 | 45,10 | 45,34 | -0,66% | 131.734,00 |
| 10.05.2024 | 44,52 | 45,64 | 44,50 | 45,64 | 2,42% | 259.620,00 |
| 09.05.2024 | 44,18 | 44,72 | 43,94 | 44,56 | 0,50% | 109.386,00 |
| 08.05.2024 | 43,96 | 44,74 | 41,60 | 44,34 | -3,57% | 464.821,00 |
| 07.05.2024 | 45,96 | 46,22 | 44,84 | 45,98 | 0,44% | 160.159,00 |
| 06.05.2024 | 45,60 | 46,08 | 45,30 | 45,78 | 0,93% | 72.376,00 |
| 03.05.2024 | 45,04 | 45,94 | 44,98 | 45,36 | 1,20% | 88.680,00 |
| 02.05.2024 | 45,16 | 45,28 | 44,54 | 44,82 | -1,06% | 156.538,00 |
| 30.04.2024 | 46,24 | 46,24 | 45,06 | 45,30 | -2,08% | 226.980,00 |
| 29.04.2024 | 46,58 | 46,62 | 45,84 | 46,26 | -0,26% | 222.305,00 |
| 26.04.2024 | 45,92 | 46,68 | 45,92 | 46,38 | 1,00% | 113.948,00 |