23,175€
0,11%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 22,90 | 23,30 | 22,90 | 23,15 | 0,00% | 2.334,00 |
| 16.04.2025 | 23,30 | 23,40 | 23,00 | 23,15 | -1,70% | 5.553,00 |
| 15.04.2025 | 23,35 | 23,65 | 23,30 | 23,55 | 1,95% | 1.827,00 |
| 14.04.2025 | 22,80 | 23,50 | 22,80 | 23,10 | 2,44% | 903,00 |
| 11.04.2025 | 22,45 | 22,80 | 22,05 | 22,55 | 1,81% | 3.382,00 |
| 10.04.2025 | 23,75 | 23,75 | 22,15 | 22,15 | -0,67% | 3.047,00 |
| 09.04.2025 | 22,10 | 22,30 | 21,80 | 22,30 | -2,62% | 6.138,00 |
| 08.04.2025 | 22,05 | 23,05 | 22,05 | 22,90 | 4,57% | 7.239,00 |
| 07.04.2025 | 22,30 | 22,45 | 20,70 | 21,90 | -2,67% | 12.841,00 |
| 04.04.2025 | 23,00 | 23,00 | 22,30 | 22,50 | -2,17% | 15.857,00 |
| 03.04.2025 | 23,10 | 23,60 | 23,00 | 23,00 | -1,29% | 7.210,00 |
| 02.04.2025 | 23,60 | 23,60 | 23,10 | 23,30 | -1,69% | 4.912,00 |
| 01.04.2025 | 23,10 | 23,70 | 23,10 | 23,70 | 2,16% | 11.693,00 |
| 31.03.2025 | 23,80 | 23,80 | 23,10 | 23,20 | -2,52% | 24.372,00 |
| 28.03.2025 | 23,60 | 23,90 | 23,40 | 23,80 | 0,42% | 13.445,00 |
| 27.03.2025 | 23,80 | 23,90 | 23,60 | 23,70 | -1,25% | 8.885,00 |
| 26.03.2025 | 24,30 | 24,30 | 24,00 | 24,00 | -0,83% | 1.292,00 |
| 25.03.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -0,41% | 2.970,00 |
| 24.03.2025 | 25,00 | 25,00 | 24,30 | 24,30 | 0,00% | 4.970,00 |
| 21.03.2025 | 24,20 | 24,50 | 23,80 | 24,30 | 0,00% | 5.814,00 |
| 20.03.2025 | 24,50 | 24,50 | 23,70 | 24,30 | -0,41% | 20.597,00 |
| 19.03.2025 | 24,80 | 25,30 | 24,30 | 24,40 | -3,56% | 6.330,00 |
| 18.03.2025 | 24,80 | 25,90 | 24,80 | 25,30 | 1,61% | 12.614,00 |
| 17.03.2025 | 24,30 | 25,60 | 24,30 | 24,90 | 2,05% | 19.462,00 |
| 14.03.2025 | 23,80 | 24,50 | 23,70 | 24,40 | 2,09% | 7.895,00 |
| 13.03.2025 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | 2.437,00 |
| 12.03.2025 | 23,90 | 24,20 | 23,90 | 23,90 | -0,83% | 17.836,00 |
| 11.03.2025 | 24,60 | 24,80 | 23,80 | 24,10 | -2,43% | 16.562,00 |
| 10.03.2025 | 26,90 | 26,90 | 23,30 | 24,70 | -7,14% | 21.065,00 |
| 07.03.2025 | 26,30 | 26,60 | 25,80 | 26,60 | 0,38% | 5.535,00 |
| 06.03.2025 | 25,90 | 26,70 | 25,90 | 26,50 | 1,92% | 4.482,00 |
| 05.03.2025 | 24,90 | 26,60 | 24,60 | 26,00 | 3,17% | 8.794,00 |
| 04.03.2025 | 26,30 | 26,50 | 25,20 | 25,20 | -3,45% | 7.677,00 |
| 03.03.2025 | 26,30 | 27,30 | 26,10 | 26,10 | 1,56% | 7.322,00 |
| 28.02.2025 | 26,40 | 26,70 | 25,70 | 25,70 | -4,10% | 6.169,00 |
| 27.02.2025 | 26,60 | 27,20 | 25,60 | 26,80 | 0,00% | 11.053,00 |
| 26.02.2025 | 26,80 | 27,10 | 26,60 | 26,80 | -0,74% | 4.928,00 |
| 25.02.2025 | 27,30 | 27,40 | 26,70 | 27,00 | -0,37% | 6.796,00 |
| 24.02.2025 | 25,20 | 27,10 | 25,20 | 27,10 | 8,40% | 6.417,00 |
| 21.02.2025 | 24,80 | 25,60 | 24,80 | 25,00 | -0,40% | 7.005,00 |
| 20.02.2025 | 26,70 | 26,70 | 25,10 | 25,10 | -7,04% | 12.439,00 |
| 19.02.2025 | 27,10 | 27,40 | 26,30 | 27,00 | -0,37% | 13.074,00 |
| 18.02.2025 | 26,70 | 27,10 | 26,00 | 27,10 | 1,12% | 14.943,00 |
| 17.02.2025 | 24,60 | 27,00 | 24,60 | 26,80 | 7,63% | 10.840,00 |
| 14.02.2025 | 24,90 | 26,10 | 24,20 | 24,90 | 2,05% | 41.648,00 |
| 13.02.2025 | 22,60 | 24,50 | 22,20 | 24,40 | 8,93% | 35.154,00 |
| 12.02.2025 | 22,90 | 22,90 | 22,40 | 22,40 | -2,61% | 9.159,00 |
| 11.02.2025 | 22,70 | 23,20 | 22,30 | 23,00 | 2,68% | 14.429,00 |
| 10.02.2025 | 22,00 | 23,00 | 21,80 | 22,40 | 0,00% | 19.387,00 |
| 07.02.2025 | 19,85 | 22,80 | 19,85 | 22,40 | 13,13% | 43.900,00 |
| 06.02.2025 | 19,05 | 19,85 | 18,90 | 19,80 | 4,21% | 39.257,00 |
| 05.02.2025 | 19,50 | 19,50 | 18,85 | 19,00 | -3,80% | 9.584,00 |
| 04.02.2025 | 20,20 | 20,20 | 19,55 | 19,75 | -1,74% | 5.550,00 |
| 03.02.2025 | 19,75 | 20,40 | 19,40 | 20,10 | 0,00% | 7.820,00 |
| 31.01.2025 | 19,45 | 20,10 | 19,45 | 20,10 | 4,15% | 11.839,00 |
| 30.01.2025 | 19,30 | 19,35 | 19,20 | 19,30 | 1,31% | 4.460,00 |
| 29.01.2025 | 19,05 | 19,20 | 19,00 | 19,05 | 0,26% | 5.759,00 |
| 28.01.2025 | 19,20 | 19,30 | 19,00 | 19,00 | 0,00% | 6.563,00 |
| 27.01.2025 | 19,05 | 19,50 | 19,00 | 19,00 | -1,30% | 15.256,00 |
| 24.01.2025 | 19,15 | 19,65 | 19,15 | 19,25 | 1,58% | 7.215,00 |
| 23.01.2025 | 19,20 | 19,20 | 18,55 | 18,95 | -0,26% | 6.297,00 |
| 22.01.2025 | 18,80 | 19,10 | 18,80 | 19,00 | 0,00% | 9.806,00 |
| 21.01.2025 | 18,80 | 19,60 | 18,80 | 19,00 | 0,00% | 13.108,00 |
| 20.01.2025 | 18,00 | 19,20 | 18,00 | 19,00 | 4,68% | 8.338,00 |
| 17.01.2025 | 17,85 | 18,30 | 17,70 | 18,15 | 1,97% | 10.153,00 |
| 16.01.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -2,47% | 7.105,00 |
| 15.01.2025 | 18,25 | 18,70 | 17,85 | 18,25 | 1,39% | 14.586,00 |
| 14.01.2025 | 17,75 | 18,05 | 17,65 | 18,00 | 1,98% | 12.679,00 |
| 13.01.2025 | 17,75 | 17,75 | 17,65 | 17,65 | -0,28% | 7.330,00 |
| 10.01.2025 | 17,50 | 17,70 | 17,35 | 17,70 | 1,14% | 12.110,00 |
| 09.01.2025 | 17,35 | 17,60 | 17,20 | 17,50 | 0,57% | 5.352,00 |
| 08.01.2025 | 18,00 | 18,00 | 17,25 | 17,40 | -3,60% | 12.364,00 |
| 07.01.2025 | 18,35 | 18,35 | 18,00 | 18,05 | -0,82% | 3.941,00 |
| 06.01.2025 | 17,65 | 18,60 | 17,65 | 18,20 | 3,70% | 12.381,00 |
| 03.01.2025 | 18,05 | 18,05 | 17,10 | 17,55 | -2,50% | 24.487,00 |
| 02.01.2025 | 18,55 | 18,80 | 17,90 | 18,00 | -2,17% | 10.289,00 |
| 30.12.2024 | 17,90 | 18,60 | 17,90 | 18,40 | 1,94% | 11.015,00 |
| 27.12.2024 | 17,95 | 18,20 | 17,70 | 18,05 | -0,28% | 48.098,00 |
| 23.12.2024 | 18,35 | 18,35 | 17,70 | 18,10 | -0,55% | 35.186,00 |
| 20.12.2024 | 18,25 | 18,30 | 17,70 | 18,20 | 0,00% | 16.794,00 |
| 19.12.2024 | 18,40 | 18,45 | 17,90 | 18,20 | -1,62% | 23.958,00 |
| 18.12.2024 | 18,55 | 18,65 | 18,40 | 18,50 | 0,00% | 15.586,00 |
| 17.12.2024 | 18,55 | 18,65 | 18,50 | 18,50 | -1,33% | 8.670,00 |
| 16.12.2024 | 20,10 | 20,10 | 18,50 | 18,75 | -7,18% | 24.504,00 |
| 13.12.2024 | 19,25 | 20,40 | 19,25 | 20,20 | 4,66% | 21.949,00 |
| 12.12.2024 | 18,85 | 19,30 | 18,35 | 19,30 | 3,49% | 24.551,00 |
| 11.12.2024 | 18,85 | 19,05 | 18,60 | 18,65 | -0,53% | 9.339,00 |
| 10.12.2024 | 18,75 | 19,30 | 18,70 | 18,75 | -0,79% | 15.784,00 |
| 09.12.2024 | 18,35 | 18,90 | 18,35 | 18,90 | 3,85% | 23.069,00 |
| 06.12.2024 | 18,15 | 18,45 | 18,05 | 18,20 | 0,55% | 19.137,00 |
| 05.12.2024 | 18,05 | 18,25 | 17,90 | 18,10 | -0,28% | 10.859,00 |
| 04.12.2024 | 17,55 | 18,15 | 17,50 | 18,15 | 3,12% | 20.580,00 |
| 03.12.2024 | 17,65 | 17,85 | 17,50 | 17,60 | -0,56% | 9.660,00 |
| 02.12.2024 | 17,70 | 18,00 | 17,50 | 17,70 | -0,28% | 25.758,00 |
| 29.11.2024 | 17,65 | 17,85 | 17,45 | 17,75 | 0,57% | 10.597,00 |
| 28.11.2024 | 17,05 | 17,75 | 17,05 | 17,65 | 3,22% | 34.266,00 |
| 27.11.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 2,09% | 25.776,00 |
| 26.11.2024 | 18,55 | 18,55 | 16,75 | 16,75 | -9,95% | 58.412,00 |
| 25.11.2024 | 18,25 | 18,85 | 18,10 | 18,60 | 3,05% | 31.936,00 |
| 22.11.2024 | 18,15 | 18,50 | 17,70 | 18,05 | 0,00% | 32.387,00 |