19,945€
-0,18%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,99 | 20,14 | 19,87 | 20,07 | 0,43% | - |
| 06.11.2025 | 19,90 | 20,20 | 19,80 | 19,98 | -0,60% | 1.719,00 |
| 05.11.2025 | 20,10 | 20,25 | 20,00 | 20,10 | -0,74% | 4.318,00 |
| 04.11.2025 | 20,15 | 20,35 | 20,00 | 20,25 | 0,50% | 6.757,00 |
| 03.11.2025 | 20,20 | 21,40 | 20,15 | 20,15 | 0,50% | 4.657,00 |
| 31.10.2025 | 19,76 | 20,20 | 19,74 | 20,05 | 0,00% | 3.427,00 |
| 30.10.2025 | 20,10 | 20,25 | 19,94 | 20,05 | -0,50% | 1.268,00 |
| 29.10.2025 | 20,40 | 20,65 | 20,10 | 20,15 | -3,13% | 4.003,00 |
| 28.10.2025 | 20,95 | 20,95 | 20,60 | 20,80 | 0,48% | 2.452,00 |
| 27.10.2025 | 21,00 | 21,10 | 20,70 | 20,70 | 0,24% | 7.520,00 |
| 24.10.2025 | 20,40 | 20,80 | 20,20 | 20,65 | 0,49% | 2.899,00 |
| 23.10.2025 | 19,80 | 20,90 | 19,80 | 20,55 | 4,53% | 7.723,00 |
| 22.10.2025 | 19,64 | 19,84 | 19,50 | 19,66 | -0,61% | 879,00 |
| 21.10.2025 | 19,50 | 20,20 | 19,50 | 19,78 | 0,41% | 6.481,00 |
| 20.10.2025 | 19,68 | 19,90 | 19,48 | 19,70 | 1,55% | 4.577,00 |
| 17.10.2025 | 19,80 | 19,80 | 19,20 | 19,40 | -2,71% | 4.418,00 |
| 16.10.2025 | 19,24 | 19,94 | 19,24 | 19,94 | 5,17% | 9.659,00 |
| 15.10.2025 | 19,78 | 19,80 | 18,92 | 18,96 | -3,66% | 10.380,00 |
| 14.10.2025 | 19,06 | 19,68 | 19,06 | 19,68 | 4,02% | 2.010,00 |
| 13.10.2025 | 19,32 | 19,42 | 18,92 | 18,92 | -3,57% | 6.536,00 |
| 10.10.2025 | 19,82 | 19,90 | 19,42 | 19,62 | -0,51% | 9.913,00 |
| 09.10.2025 | 19,80 | 19,98 | 19,50 | 19,72 | 1,34% | 5.861,00 |
| 08.10.2025 | 18,78 | 19,60 | 18,58 | 19,46 | 4,06% | 5.459,00 |
| 07.10.2025 | 19,00 | 19,36 | 18,70 | 18,70 | -1,27% | 6.930,00 |
| 06.10.2025 | 18,40 | 18,98 | 18,40 | 18,94 | 4,76% | 4.200,00 |
| 03.10.2025 | 18,08 | 18,40 | 18,06 | 18,08 | -0,77% | 653,00 |
| 02.10.2025 | 18,18 | 18,54 | 18,18 | 18,22 | -0,76% | 992,00 |
| 01.10.2025 | 18,76 | 18,76 | 18,36 | 18,36 | -1,18% | 824,00 |
| 30.09.2025 | 17,74 | 18,88 | 17,74 | 18,58 | 4,15% | 5.168,00 |
| 29.09.2025 | 17,82 | 18,14 | 17,82 | 17,84 | -0,89% | 502,00 |
| 26.09.2025 | 17,74 | 18,00 | 17,74 | 18,00 | 0,56% | 158,00 |
| 25.09.2025 | 18,20 | 18,20 | 17,90 | 17,90 | -2,72% | 284,00 |
| 24.09.2025 | 18,30 | 18,54 | 18,30 | 18,40 | 0,77% | 443,00 |
| 23.09.2025 | 18,34 | 18,34 | 18,06 | 18,26 | 0,66% | 2.846,00 |
| 22.09.2025 | 18,50 | 18,50 | 17,90 | 18,14 | -0,98% | 3.843,00 |
| 19.09.2025 | 18,26 | 18,38 | 18,26 | 18,32 | -0,54% | 439,00 |
| 18.09.2025 | 17,72 | 18,60 | 17,72 | 18,42 | 3,02% | 3.866,00 |
| 17.09.2025 | 17,66 | 17,96 | 17,60 | 17,88 | 0,56% | 2.506,00 |
| 16.09.2025 | 17,94 | 18,10 | 17,56 | 17,78 | -1,88% | 2.848,00 |
| 15.09.2025 | 17,92 | 18,20 | 17,90 | 18,12 | -0,11% | 1.786,00 |
| 12.09.2025 | 17,94 | 18,20 | 17,94 | 18,14 | 2,02% | 1.038,00 |
| 11.09.2025 | 18,60 | 18,60 | 17,54 | 17,78 | -5,32% | 1.930,00 |
| 10.09.2025 | 18,60 | 18,78 | 18,38 | 18,78 | -0,95% | 2.837,00 |
| 09.09.2025 | 18,68 | 18,96 | 18,68 | 18,96 | 2,05% | 1.637,00 |
| 08.09.2025 | 18,50 | 18,58 | 18,42 | 18,58 | 1,53% | 2.393,00 |
| 05.09.2025 | 18,28 | 18,30 | 17,78 | 18,30 | 1,78% | 2.425,00 |
| 04.09.2025 | 18,74 | 18,78 | 17,74 | 17,98 | -4,97% | 14.784,00 |
| 03.09.2025 | 19,18 | 19,18 | 18,78 | 18,92 | -2,17% | 2.424,00 |
| 02.09.2025 | 19,08 | 19,38 | 19,08 | 19,34 | 2,44% | 2.144,00 |
| 01.09.2025 | 19,80 | 19,80 | 18,88 | 18,88 | -4,36% | 2.243,00 |
| 29.08.2025 | 19,78 | 19,80 | 19,34 | 19,74 | 0,51% | 2.894,00 |
| 28.08.2025 | 19,72 | 19,74 | 19,42 | 19,64 | 0,20% | 2.673,00 |
| 27.08.2025 | 19,60 | 19,74 | 19,40 | 19,60 | 0,00% | 737,00 |
| 26.08.2025 | 19,52 | 19,66 | 19,42 | 19,60 | -0,61% | 274,00 |
| 25.08.2025 | 19,78 | 19,80 | 19,56 | 19,72 | 0,10% | 696,00 |
| 22.08.2025 | 19,54 | 19,76 | 19,54 | 19,70 | 0,20% | 335,00 |
| 21.08.2025 | 19,70 | 19,76 | 19,52 | 19,66 | -0,71% | 607,00 |
| 20.08.2025 | 19,58 | 19,80 | 19,58 | 19,80 | 0,00% | 1.169,00 |
| 19.08.2025 | 19,80 | 19,80 | 19,54 | 19,80 | 0,41% | 2.733,00 |
| 18.08.2025 | 19,40 | 19,80 | 19,38 | 19,72 | 2,28% | 3.624,00 |
| 15.08.2025 | 19,80 | 19,80 | 19,22 | 19,28 | -2,33% | 4.879,00 |
| 14.08.2025 | 19,52 | 19,78 | 19,52 | 19,74 | -0,20% | 507,00 |
| 13.08.2025 | 19,64 | 19,78 | 19,28 | 19,78 | -0,60% | 2.897,00 |
| 12.08.2025 | 19,54 | 19,90 | 19,54 | 19,90 | 1,02% | 4.522,00 |
| 11.08.2025 | 19,80 | 19,80 | 19,58 | 19,70 | 0,51% | 3.977,00 |
| 08.08.2025 | 19,50 | 19,84 | 19,50 | 19,60 | 0,31% | 5.352,00 |
| 07.08.2025 | 19,52 | 19,60 | 19,26 | 19,54 | 1,03% | 4.196,00 |
| 06.08.2025 | 19,32 | 19,60 | 19,30 | 19,34 | -1,12% | 1.245,00 |
| 05.08.2025 | 19,34 | 20,05 | 19,00 | 19,56 | 0,51% | 4.929,00 |
| 04.08.2025 | 18,76 | 19,46 | 18,44 | 19,46 | 2,75% | 7.190,00 |
| 01.08.2025 | 19,48 | 19,48 | 18,94 | 18,94 | -2,27% | 3.277,00 |
| 31.07.2025 | 19,42 | 19,50 | 19,24 | 19,38 | -0,62% | 1.770,00 |
| 30.07.2025 | 19,68 | 19,68 | 19,50 | 19,50 | -1,22% | 1.547,00 |
| 29.07.2025 | 19,82 | 19,96 | 19,56 | 19,74 | -0,30% | 866,00 |
| 28.07.2025 | 19,76 | 19,90 | 19,62 | 19,80 | 0,00% | 1.796,00 |
| 25.07.2025 | 19,94 | 20,00 | 19,74 | 19,80 | 0,00% | 2.799,00 |
| 24.07.2025 | 19,94 | 20,15 | 19,80 | 19,80 | 0,00% | 3.692,00 |
| 23.07.2025 | 19,56 | 19,80 | 19,56 | 19,80 | 2,59% | 8.194,00 |
| 22.07.2025 | 20,40 | 20,40 | 19,30 | 19,30 | -4,46% | 4.461,00 |
| 21.07.2025 | 20,25 | 20,70 | 20,20 | 20,20 | -0,74% | 9.489,00 |
| 18.07.2025 | 20,65 | 20,90 | 20,20 | 20,35 | -2,40% | 14.697,00 |
| 17.07.2025 | 21,55 | 21,65 | 20,85 | 20,85 | -4,36% | 13.086,00 |
| 16.07.2025 | 21,35 | 21,95 | 21,05 | 21,80 | 2,83% | 3.857,00 |
| 15.07.2025 | 21,20 | 21,65 | 20,90 | 21,20 | 1,44% | 3.262,00 |
| 14.07.2025 | 21,05 | 21,20 | 20,80 | 20,90 | 0,00% | 1.635,00 |
| 11.07.2025 | 21,30 | 21,40 | 20,75 | 20,90 | -1,65% | 789,00 |
| 10.07.2025 | 21,95 | 21,95 | 20,95 | 21,25 | -2,07% | 2.178,00 |
| 09.07.2025 | 21,20 | 22,05 | 21,20 | 21,70 | 1,40% | 4.525,00 |
| 08.07.2025 | 22,10 | 22,10 | 21,40 | 21,40 | -2,06% | 2.027,00 |
| 07.07.2025 | 22,15 | 22,20 | 21,85 | 21,85 | -0,23% | 735,00 |
| 04.07.2025 | 21,00 | 22,00 | 20,80 | 21,90 | 5,80% | 5.313,00 |
| 03.07.2025 | 20,30 | 20,95 | 20,30 | 20,70 | 2,99% | 599,00 |
| 02.07.2025 | 20,25 | 20,60 | 20,10 | 20,10 | 0,80% | 1.519,00 |
| 01.07.2025 | 20,60 | 20,60 | 19,94 | 19,94 | -2,01% | 1.491,00 |
| 30.06.2025 | 20,65 | 20,75 | 20,30 | 20,35 | -2,40% | 3.157,00 |
| 27.06.2025 | 20,50 | 20,85 | 20,30 | 20,85 | 2,46% | 1.988,00 |
| 26.06.2025 | 20,65 | 20,75 | 20,30 | 20,35 | -0,25% | 2.246,00 |
| 25.06.2025 | 20,60 | 21,05 | 20,30 | 20,40 | -1,92% | 11.733,00 |
| 24.06.2025 | 21,10 | 21,25 | 20,80 | 20,80 | -1,42% | 2.210,00 |
| 23.06.2025 | 20,65 | 21,80 | 20,65 | 21,10 | 0,72% | 6.061,00 |