18,175€
2,11%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 16,98 | 18,10 | 16,98 | 18,05 | 6,80% | - |
| 20.11.2024 | 16,25 | 16,90 | 16,20 | 16,90 | 4,97% | 31.750,00 |
| 19.11.2024 | 16,90 | 17,00 | 16,05 | 16,10 | -4,45% | 23.004,00 |
| 18.11.2024 | 16,75 | 17,20 | 16,55 | 16,85 | 1,20% | 21.554,00 |
| 15.11.2024 | 16,45 | 16,80 | 16,45 | 16,65 | 1,83% | 19.899,00 |
| 14.11.2024 | 16,10 | 16,45 | 15,70 | 16,35 | 2,51% | 26.641,00 |
| 13.11.2024 | 16,45 | 16,70 | 15,85 | 15,95 | -4,49% | 13.665,00 |
| 12.11.2024 | 17,40 | 17,50 | 16,65 | 16,70 | -4,84% | 18.214,00 |
| 11.11.2024 | 17,50 | 17,60 | 17,20 | 17,55 | 0,29% | 19.000,00 |
| 08.11.2024 | 17,75 | 17,85 | 17,50 | 17,50 | -0,85% | 4.317,00 |
| 07.11.2024 | 17,55 | 17,80 | 17,50 | 17,65 | 1,73% | 17.751,00 |
| 06.11.2024 | 18,00 | 18,15 | 17,25 | 17,35 | -3,34% | 18.921,00 |
| 05.11.2024 | 18,10 | 18,45 | 17,70 | 17,95 | -1,91% | 22.311,00 |
| 04.11.2024 | 17,85 | 18,50 | 17,85 | 18,30 | 2,52% | 16.697,00 |
| 01.11.2024 | 17,75 | 18,35 | 17,60 | 17,85 | 0,00% | 12.676,00 |
| 31.10.2024 | 18,25 | 18,25 | 17,85 | 17,85 | -0,83% | 11.097,00 |
| 30.10.2024 | 18,40 | 18,50 | 18,00 | 18,00 | -2,70% | 34.731,00 |
| 29.10.2024 | 20,10 | 20,10 | 18,50 | 18,50 | -7,04% | 48.895,00 |
| 28.10.2024 | 20,90 | 21,00 | 19,80 | 19,90 | -4,33% | 41.502,00 |
| 25.10.2024 | 21,60 | 21,60 | 20,70 | 20,80 | -3,26% | 26.087,00 |
| 24.10.2024 | 21,60 | 21,70 | 21,50 | 21,50 | 0,00% | 9.316,00 |
| 23.10.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,46% | 12.846,00 |
| 22.10.2024 | 21,40 | 21,70 | 21,30 | 21,60 | 1,89% | 3.819,00 |
| 21.10.2024 | 21,30 | 21,60 | 21,20 | 21,20 | -1,40% | 11.703,00 |
| 18.10.2024 | 20,80 | 21,60 | 20,80 | 21,50 | 2,87% | 6.200,00 |
| 17.10.2024 | 20,30 | 21,00 | 20,30 | 20,90 | 2,45% | 18.358,00 |
| 16.10.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | 6.994,00 |
| 15.10.2024 | 20,65 | 20,65 | 20,20 | 20,40 | 0,49% | - |
| 14.10.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 0,50% | 16.009,00 |
| 11.10.2024 | 20,10 | 20,20 | 20,00 | 20,20 | 1,00% | 7.576,00 |
| 10.10.2024 | 19,90 | 20,00 | 19,70 | 20,00 | 1,01% | 25.398,00 |
| 09.10.2024 | 19,65 | 19,95 | 19,60 | 19,80 | 1,02% | 26.156,00 |
| 08.10.2024 | 19,70 | 19,85 | 19,50 | 19,60 | -1,01% | 12.537,00 |
| 07.10.2024 | 20,20 | 20,20 | 19,60 | 19,80 | -1,98% | 17.635,00 |
| 04.10.2024 | 19,80 | 20,30 | 19,80 | 20,20 | 2,80% | 3.441,00 |
| 03.10.2024 | 20,20 | 20,20 | 19,40 | 19,65 | -3,20% | 10.673,00 |
| 02.10.2024 | 20,70 | 20,80 | 20,30 | 20,30 | -2,40% | 7.392,00 |
| 01.10.2024 | 20,80 | 20,90 | 20,60 | 20,80 | 0,97% | 6.785,00 |
| 30.09.2024 | 20,80 | 21,00 | 20,50 | 20,60 | -0,48% | 15.024,00 |
| 27.09.2024 | 20,90 | 21,00 | 20,70 | 20,70 | -0,48% | 6.392,00 |
| 26.09.2024 | 20,90 | 21,00 | 20,60 | 20,80 | 0,48% | 10.446,00 |
| 25.09.2024 | 20,80 | 21,10 | 20,70 | 20,70 | -0,96% | 1.849,00 |
| 24.09.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,48% | 6.168,00 |
| 23.09.2024 | 20,90 | 20,90 | 20,50 | 20,80 | 0,48% | 11.448,00 |
| 20.09.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | 7.505,00 |
| 19.09.2024 | 21,10 | 21,40 | 21,00 | 21,10 | 0,48% | 17.962,00 |
| 18.09.2024 | 20,70 | 21,00 | 20,60 | 21,00 | 1,45% | 21.316,00 |
| 17.09.2024 | 20,40 | 21,00 | 20,40 | 20,70 | 1,47% | 19.343,00 |
| 16.09.2024 | 20,50 | 20,70 | 20,20 | 20,40 | 0,00% | 4.351,00 |
| 13.09.2024 | 19,65 | 20,50 | 19,65 | 20,40 | 4,08% | 5.856,00 |
| 12.09.2024 | 20,60 | 20,60 | 19,50 | 19,60 | -4,85% | 32.687,00 |
| 11.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 1.505,00 |
| 10.09.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | 3.097,00 |
| 09.09.2024 | 21,50 | 21,60 | 20,60 | 20,70 | -3,27% | 27.191,00 |
| 06.09.2024 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | 4.829,00 |
| 05.09.2024 | 21,80 | 22,00 | 21,50 | 21,60 | -1,37% | 30.023,00 |
| 04.09.2024 | 21,90 | 22,00 | 21,80 | 21,90 | -0,90% | 12.674,00 |
| 03.09.2024 | 22,90 | 22,90 | 21,90 | 22,10 | -3,91% | 20.285,00 |
| 02.09.2024 | 23,30 | 23,40 | 22,90 | 23,00 | -0,86% | 7.648,00 |
| 30.08.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -1,28% | 7.100,00 |
| 29.08.2024 | 24,20 | 24,30 | 23,00 | 23,50 | -2,49% | 21.143,00 |
| 28.08.2024 | 24,20 | 24,40 | 23,90 | 24,10 | -0,41% | 17.014,00 |
| 27.08.2024 | 24,30 | 24,50 | 24,00 | 24,20 | -0,82% | 10.382,00 |
| 26.08.2024 | 24,80 | 25,00 | 24,30 | 24,40 | -0,81% | 5.806,00 |