40,560€
0,65%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
Ask:
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.04.2024 | 46,90 | 47,02 | 45,76 | 45,92 | -2,51% | 150.569,00 |
| 24.04.2024 | 47,02 | 47,58 | 46,82 | 47,10 | 0,43% | 137.040,00 |
| 23.04.2024 | 46,30 | 46,98 | 46,08 | 46,90 | 1,65% | 121.432,00 |
| 22.04.2024 | 45,76 | 46,54 | 45,56 | 46,14 | 1,36% | 152.558,00 |
| 19.04.2024 | 45,06 | 45,90 | 44,56 | 45,52 | -0,65% | 224.354,00 |
| 18.04.2024 | 46,72 | 46,78 | 45,74 | 45,82 | -2,18% | 271.868,00 |
| 17.04.2024 | 47,06 | 47,34 | 46,74 | 46,84 | -0,68% | 123.464,00 |
| 16.04.2024 | 47,78 | 47,78 | 46,68 | 47,16 | -1,95% | 164.867,00 |
| 15.04.2024 | 48,00 | 48,92 | 47,82 | 48,10 | -0,08% | 87.416,00 |
| 12.04.2024 | 48,86 | 49,74 | 48,08 | 48,14 | -0,58% | 134.305,00 |
| 11.04.2024 | 48,96 | 49,20 | 47,90 | 48,42 | -1,10% | 109.614,00 |
| 10.04.2024 | 49,74 | 50,10 | 48,20 | 48,96 | -1,09% | 129.506,00 |
| 09.04.2024 | 50,35 | 50,55 | 49,50 | 49,50 | -1,49% | 123.564,00 |
| 08.04.2024 | 49,16 | 50,45 | 49,08 | 50,25 | 2,30% | 122.259,00 |
| 05.04.2024 | 48,50 | 49,66 | 48,50 | 49,12 | 0,00% | 261.728,00 |
| 04.04.2024 | 48,02 | 49,34 | 47,76 | 49,12 | 2,12% | 229.444,00 |
| 03.04.2024 | 47,92 | 48,26 | 47,34 | 48,10 | 0,63% | 79.972,00 |
| 02.04.2024 | 48,98 | 49,30 | 47,80 | 47,80 | -2,41% | 174.966,00 |
| 28.03.2024 | 48,34 | 49,04 | 48,16 | 48,98 | 1,45% | 147.634,00 |
| 27.03.2024 | 47,64 | 48,62 | 47,64 | 48,28 | 1,36% | 110.572,00 |
| 26.03.2024 | 47,11 | 47,74 | 46,90 | 47,63 | 0,98% | 94.339,00 |
| 25.03.2024 | 47,80 | 47,91 | 46,91 | 47,17 | -0,69% | 93.159,00 |
| 22.03.2024 | 47,46 | 48,27 | 47,36 | 47,50 | -0,21% | 128.248,00 |
| 21.03.2024 | 47,60 | 48,03 | 47,20 | 47,60 | 0,72% | 177.818,00 |
| 20.03.2024 | 49,01 | 49,01 | 47,26 | 47,26 | -3,55% | 169.445,00 |
| 19.03.2024 | 49,21 | 49,21 | 47,76 | 49,00 | -0,31% | 227.910,00 |
| 18.03.2024 | 49,55 | 49,89 | 48,14 | 49,15 | -0,45% | 192.717,00 |
| 15.03.2024 | 48,83 | 52,42 | 48,40 | 49,37 | 1,23% | 639.098,00 |
| 14.03.2024 | 48,87 | 48,87 | 48,11 | 48,77 | 0,06% | 107.740,00 |
| 13.03.2024 | 49,10 | 49,26 | 48,61 | 48,74 | -0,31% | 106.306,00 |
| 12.03.2024 | 48,48 | 48,89 | 47,72 | 48,89 | 1,20% | 104.763,00 |
| 11.03.2024 | 47,98 | 48,31 | 47,64 | 48,31 | 0,08% | 89.293,00 |
| 08.03.2024 | 48,80 | 48,94 | 48,27 | 48,27 | -1,19% | 62.221,00 |
| 07.03.2024 | 48,17 | 48,97 | 48,04 | 48,85 | 1,18% | 74.338,00 |
| 06.03.2024 | 47,98 | 48,39 | 47,38 | 48,28 | 0,63% | 122.558,00 |