28,700€
4,74%
Echtzeit-Aktienkurs BERTRANDT AG O.N.
Bid:
Ask:
Aktienkurse zur BERTRANDT AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 27,40 | 28,70 | 26,10 | 28,70 | 4,74% | 22.277,00 |
| 25.07.2024 | 27,10 | 27,50 | 27,10 | 27,40 | 0,37% | 3.548,00 |
| 24.07.2024 | 27,20 | 27,70 | 27,20 | 27,30 | -0,73% | 11.320,00 |
| 23.07.2024 | 27,70 | 27,80 | 27,40 | 27,50 | -0,72% | 13.011,00 |
| 22.07.2024 | 28,50 | 28,60 | 27,70 | 27,70 | -2,46% | 13.622,00 |
| 19.07.2024 | 29,80 | 29,80 | 28,40 | 28,40 | -4,05% | 5.697,00 |
| 18.07.2024 | 28,80 | 29,60 | 28,60 | 29,60 | 3,86% | 5.189,00 |
| 17.07.2024 | 28,40 | 28,50 | 28,00 | 28,50 | 1,42% | 7.552,00 |
| 16.07.2024 | 28,20 | 28,30 | 27,50 | 28,10 | -1,06% | 10.698,00 |
| 15.07.2024 | 28,10 | 28,90 | 28,00 | 28,40 | 0,35% | 7.939,00 |
| 12.07.2024 | 28,80 | 29,00 | 28,10 | 28,30 | -2,08% | 28.464,00 |
| 11.07.2024 | 29,00 | 29,00 | 28,60 | 28,90 | 0,00% | 4.423,00 |
| 10.07.2024 | 29,30 | 29,30 | 28,60 | 28,90 | -1,37% | 16.778,00 |
| 09.07.2024 | 29,30 | 29,80 | 29,30 | 29,30 | -0,68% | 2.504,00 |
| 08.07.2024 | 29,90 | 30,00 | 29,40 | 29,50 | -0,67% | 12.758,00 |
| 05.07.2024 | 29,30 | 29,70 | 29,30 | 29,70 | 1,37% | 5.143,00 |
| 04.07.2024 | 30,10 | 30,40 | 29,20 | 29,30 | -1,68% | 22.835,00 |
| 03.07.2024 | 29,10 | 30,10 | 29,00 | 29,80 | 3,83% | 24.503,00 |
| 02.07.2024 | 29,30 | 29,30 | 28,50 | 28,70 | -1,37% | 13.539,00 |
| 01.07.2024 | 29,80 | 29,80 | 29,10 | 29,10 | -0,68% | 6.425,00 |
| 28.06.2024 | 30,00 | 30,00 | 28,80 | 29,30 | -2,98% | 23.102,00 |
| 27.06.2024 | 30,10 | 30,60 | 30,00 | 30,20 | 1,34% | 15.370,00 |
| 26.06.2024 | 30,10 | 30,50 | 29,60 | 29,80 | -1,65% | 8.873,00 |
| 25.06.2024 | 31,40 | 31,50 | 29,80 | 30,30 | -3,81% | 19.454,00 |
| 24.06.2024 | 33,30 | 33,50 | 31,50 | 31,50 | -4,83% | 9.550,00 |
| 21.06.2024 | 33,50 | 33,70 | 33,10 | 33,10 | -2,36% | 3.658,00 |
| 20.06.2024 | 33,60 | 34,20 | 33,30 | 33,90 | 1,80% | 5.682,00 |
| 19.06.2024 | 34,30 | 35,00 | 33,30 | 33,30 | -4,58% | 11.795,00 |
| 18.06.2024 | 36,20 | 36,20 | 34,90 | 34,90 | -2,79% | 2.725,00 |
| 17.06.2024 | 35,10 | 36,10 | 35,10 | 35,90 | 2,57% | 2.771,00 |
| 14.06.2024 | 36,00 | 36,00 | 33,90 | 35,00 | -2,78% | 23.161,00 |
| 13.06.2024 | 37,00 | 37,00 | 35,80 | 36,00 | -2,70% | 2.394,00 |
| 12.06.2024 | 37,20 | 37,20 | 35,70 | 37,00 | -0,27% | 16.236,00 |
| 11.06.2024 | 37,10 | 37,10 | 36,60 | 37,10 | 1,09% | 3.467,00 |
| 10.06.2024 | 36,70 | 37,30 | 36,60 | 36,70 | -2,13% | 2.029,00 |
| 07.06.2024 | 37,60 | 37,70 | 36,70 | 37,50 | 0,81% | 3.680,00 |
| 06.06.2024 | 36,80 | 37,30 | 36,80 | 37,20 | 1,09% | 2.109,00 |
| 05.06.2024 | 38,20 | 38,20 | 36,70 | 36,80 | -2,39% | 4.878,00 |
| 04.06.2024 | 37,90 | 38,10 | 37,50 | 37,70 | -1,31% | 4.099,00 |
| 03.06.2024 | 37,30 | 38,80 | 37,30 | 38,20 | 3,52% | 6.946,00 |
| 31.05.2024 | 37,80 | 37,80 | 36,70 | 36,90 | -1,86% | 13.859,00 |
| 30.05.2024 | 37,20 | 37,90 | 37,20 | 37,60 | 1,08% | 1.399,00 |
| 29.05.2024 | 38,90 | 39,00 | 37,20 | 37,20 | -3,63% | 2.292,00 |
| 28.05.2024 | 37,70 | 39,90 | 37,70 | 38,60 | 2,39% | 3.568,00 |
| 27.05.2024 | 36,80 | 37,70 | 36,50 | 37,70 | 3,01% | 5.293,00 |
| 24.05.2024 | 37,50 | 37,50 | 36,20 | 36,60 | -1,35% | 5.389,00 |
| 23.05.2024 | 37,50 | 38,30 | 37,10 | 37,10 | -1,33% | 5.685,00 |
| 22.05.2024 | 37,70 | 38,20 | 37,20 | 37,60 | 0,27% | 4.592,00 |
| 21.05.2024 | 39,50 | 39,50 | 37,50 | 37,50 | -5,06% | 12.045,00 |
| 20.05.2024 | 41,00 | 41,00 | 39,50 | 39,50 | -3,42% | 3.386,00 |
| 17.05.2024 | 40,70 | 41,30 | 40,60 | 40,90 | 0,25% | 2.239,00 |
| 16.05.2024 | 41,30 | 41,50 | 40,80 | 40,80 | -0,97% | 984,00 |
| 15.05.2024 | 40,30 | 42,00 | 40,30 | 41,20 | 3,26% | 6.300,00 |
| 14.05.2024 | 40,20 | 40,60 | 39,50 | 39,90 | -0,50% | 6.505,00 |
| 13.05.2024 | 40,50 | 40,50 | 40,10 | 40,10 | -1,23% | 551,00 |
| 10.05.2024 | 39,80 | 41,20 | 39,50 | 40,60 | 1,25% | 3.114,00 |
| 09.05.2024 | 39,90 | 40,30 | 39,70 | 40,10 | 0,25% | 1.733,00 |
| 08.05.2024 | 40,20 | 40,60 | 39,60 | 40,00 | -0,50% | 3.636,00 |
| 07.05.2024 | 40,60 | 40,60 | 40,10 | 40,20 | -0,25% | 2.946,00 |
| 06.05.2024 | 40,60 | 40,60 | 40,20 | 40,30 | -0,74% | 2.064,00 |
| 03.05.2024 | 41,40 | 41,60 | 40,20 | 40,60 | -1,22% | 3.890,00 |
| 02.05.2024 | 40,70 | 41,30 | 39,80 | 41,10 | 1,99% | 15.032,00 |
| 30.04.2024 | 40,50 | 40,60 | 40,00 | 40,30 | -0,49% | 6.706,00 |
| 29.04.2024 | 40,40 | 40,90 | 40,40 | 40,50 | -0,25% | 2.110,00 |
| 26.04.2024 | 40,50 | 41,10 | 40,50 | 40,60 | 0,25% | 2.671,00 |
| 25.04.2024 | 41,20 | 41,50 | 40,00 | 40,50 | -1,46% | 7.510,00 |
| 24.04.2024 | 41,50 | 41,50 | 40,80 | 41,10 | -1,67% | 9.242,00 |
| 23.04.2024 | 41,60 | 42,10 | 41,20 | 41,80 | 0,97% | 6.919,00 |
| 22.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 124,00 |
| 19.04.2024 | 41,10 | 41,50 | 41,00 | 41,40 | 0,00% | 815,00 |
| 18.04.2024 | 41,70 | 41,90 | 41,20 | 41,40 | -0,72% | 1.898,00 |
| 17.04.2024 | 41,60 | 42,40 | 41,10 | 41,70 | -0,71% | 15.424,00 |
| 16.04.2024 | 43,20 | 43,20 | 42,00 | 42,00 | -3,23% | 2.370,00 |
| 15.04.2024 | 44,10 | 44,10 | 43,40 | 43,40 | -1,81% | 5.413,00 |
| 12.04.2024 | 44,70 | 44,80 | 44,10 | 44,20 | -0,67% | 10.426,00 |
| 11.04.2024 | 44,20 | 45,30 | 44,20 | 44,50 | 0,45% | 2.589,00 |
| 10.04.2024 | 44,30 | 45,20 | 44,30 | 44,30 | -0,67% | 2.836,00 |
| 09.04.2024 | 44,30 | 45,00 | 44,20 | 44,60 | 0,45% | 6.191,00 |
| 08.04.2024 | 44,20 | 45,50 | 44,20 | 44,40 | 0,23% | 3.913,00 |
| 05.04.2024 | 44,60 | 44,60 | 44,10 | 44,30 | -0,67% | 9.377,00 |
| 04.04.2024 | 46,80 | 46,80 | 44,60 | 44,60 | -5,11% | 7.792,00 |
| 03.04.2024 | 46,10 | 47,10 | 46,00 | 47,00 | 1,29% | 4.266,00 |
| 02.04.2024 | 46,00 | 47,20 | 46,00 | 46,40 | 1,64% | 14.099,00 |
| 28.03.2024 | 45,60 | 45,95 | 45,60 | 45,65 | 0,44% | 3.921,00 |
| 27.03.2024 | 45,35 | 45,85 | 44,55 | 45,45 | -0,66% | 15.226,00 |
| 26.03.2024 | 45,65 | 46,40 | 45,50 | 45,75 | -0,33% | 2.748,00 |
| 25.03.2024 | 45,10 | 46,00 | 44,90 | 45,90 | 1,77% | 2.151,00 |
| 22.03.2024 | 45,00 | 45,70 | 44,75 | 45,10 | -0,88% | 2.330,00 |
| 21.03.2024 | 45,85 | 46,15 | 44,95 | 45,50 | 0,33% | 2.502,00 |
| 20.03.2024 | 45,20 | 45,75 | 45,20 | 45,35 | -0,77% | 1.779,00 |
| 19.03.2024 | 45,50 | 45,85 | 44,70 | 45,70 | -0,33% | 18.326,00 |
| 18.03.2024 | 46,70 | 46,70 | 45,20 | 45,85 | -2,45% | 7.082,00 |
| 15.03.2024 | 46,40 | 47,20 | 46,40 | 47,00 | 0,64% | 123.893,00 |
| 14.03.2024 | 47,55 | 47,55 | 45,75 | 46,70 | -0,74% | 11.497,00 |
| 13.03.2024 | 47,55 | 47,60 | 46,85 | 47,05 | -1,67% | 3.868,00 |
| 12.03.2024 | 46,85 | 47,90 | 46,85 | 47,85 | 1,06% | 3.615,00 |
| 11.03.2024 | 47,05 | 47,75 | 46,00 | 47,35 | 1,18% | 9.964,00 |
| 08.03.2024 | 46,90 | 47,75 | 46,25 | 46,80 | -0,95% | 9.232,00 |
| 07.03.2024 | 47,25 | 47,65 | 46,90 | 47,25 | -1,05% | 3.741,00 |
| 06.03.2024 | 46,15 | 47,90 | 45,80 | 47,75 | 3,69% | 9.268,00 |