50,250€
2,55%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 49,23 | 50,25 | 48,83 | 50,25 | 2,55% | - |
| 27.03.2023 | 47,55 | 49,00 | 47,30 | 49,00 | 4,70% | 2.524,00 |
| 24.03.2023 | 49,15 | 49,15 | 46,40 | 46,80 | -1,37% | 3.625,00 |
| 23.03.2023 | 47,30 | 47,95 | 47,30 | 47,45 | 1,39% | 899,00 |
| 22.03.2023 | 46,60 | 46,80 | 46,60 | 46,80 | 0,43% | 1.115,00 |
| 21.03.2023 | 46,40 | 47,60 | 46,35 | 46,60 | 0,22% | 2.582,00 |
| 20.03.2023 | 46,20 | 46,60 | 45,70 | 46,50 | -0,21% | 2.396,00 |
| 17.03.2023 | 46,85 | 47,60 | 45,55 | 46,60 | 0,54% | 9.520,00 |
| 16.03.2023 | 45,00 | 47,00 | 45,00 | 46,35 | -1,07% | 6.481,00 |
| 15.03.2023 | 47,35 | 48,50 | 46,85 | 46,85 | -2,29% | 5.717,00 |
| 14.03.2023 | 47,05 | 48,30 | 47,00 | 47,95 | 2,02% | 5.086,00 |
| 13.03.2023 | 49,40 | 49,40 | 46,50 | 47,00 | -4,08% | 16.854,00 |
| 10.03.2023 | 48,65 | 50,50 | 48,50 | 49,00 | -0,20% | 6.824,00 |
| 09.03.2023 | 49,30 | 49,50 | 48,50 | 49,10 | -0,30% | 1.382,00 |
| 08.03.2023 | 49,85 | 49,95 | 48,80 | 49,25 | -1,10% | 1.953,00 |
| 07.03.2023 | 50,00 | 50,80 | 49,80 | 49,80 | -0,60% | 1.495,00 |
| 06.03.2023 | 50,20 | 50,30 | 49,30 | 50,10 | 0,60% | 2.843,00 |
| 03.03.2023 | 48,20 | 49,90 | 48,00 | 49,80 | 2,68% | 5.342,00 |
| 02.03.2023 | 48,50 | 48,50 | 48,50 | 48,50 | -0,61% | 721,00 |
| 01.03.2023 | 48,50 | 49,00 | 48,00 | 48,80 | 1,04% | 3.076,00 |
| 28.02.2023 | 48,00 | 48,30 | 48,00 | 48,30 | 0,00% | 6.129,00 |
| 27.02.2023 | 48,25 | 48,75 | 48,15 | 48,30 | -0,82% | 2.164,00 |
| 24.02.2023 | 49,80 | 49,80 | 48,50 | 48,70 | -2,01% | 1.489,00 |
| 23.02.2023 | 50,00 | 50,80 | 49,30 | 49,70 | -1,58% | 12.598,00 |
| 22.02.2023 | 50,40 | 50,70 | 49,00 | 50,50 | 0,00% | 7.072,00 |
| 21.02.2023 | 50,10 | 50,60 | 49,40 | 50,50 | 1,41% | 7.195,00 |
| 20.02.2023 | 49,10 | 51,40 | 49,10 | 49,80 | 2,36% | 9.671,00 |
| 17.02.2023 | 48,15 | 50,30 | 48,00 | 48,65 | 0,93% | 11.671,00 |
| 16.02.2023 | 49,00 | 49,20 | 47,05 | 48,20 | -1,63% | 8.169,00 |
| 15.02.2023 | 48,00 | 50,10 | 47,50 | 49,00 | 3,05% | 13.688,00 |
| 14.02.2023 | 47,80 | 48,00 | 47,55 | 47,55 | 0,32% | 1.687,00 |
| 13.02.2023 | 45,50 | 47,70 | 45,50 | 47,40 | 3,16% | 4.431,00 |
| 10.02.2023 | 46,00 | 46,45 | 45,55 | 45,95 | 0,99% | 1.617,00 |
| 09.02.2023 | 46,00 | 46,00 | 45,50 | 45,50 | -0,44% | 1.311,00 |
| 08.02.2023 | 46,00 | 46,00 | 45,55 | 45,70 | 0,22% | 613,00 |
| 07.02.2023 | 45,60 | 45,60 | 45,50 | 45,60 | -1,08% | 2.268,00 |
| 06.02.2023 | 45,65 | 46,30 | 45,65 | 46,10 | 0,00% | 1.505,00 |
| 03.02.2023 | 46,00 | 46,30 | 45,75 | 46,10 | 0,88% | 4.339,00 |
| 02.02.2023 | 45,05 | 45,75 | 45,00 | 45,70 | 0,99% | 1.310,00 |
| 01.02.2023 | 45,00 | 46,20 | 45,00 | 45,25 | 0,56% | 5.043,00 |
| 31.01.2023 | 45,50 | 45,60 | 44,50 | 45,00 | 0,00% | 10.584,00 |
| 30.01.2023 | 45,55 | 46,35 | 44,85 | 45,00 | -1,64% | 10.122,00 |
| 27.01.2023 | 45,90 | 45,95 | 45,55 | 45,75 | 0,44% | 853,00 |
| 26.01.2023 | 44,55 | 45,65 | 44,55 | 45,55 | 2,36% | 1.055,00 |
| 25.01.2023 | 45,00 | 45,15 | 44,50 | 44,50 | -2,20% | 1.433,00 |
| 24.01.2023 | 46,35 | 46,50 | 45,00 | 45,50 | -0,87% | 2.569,00 |
| 23.01.2023 | 44,95 | 45,95 | 44,60 | 45,90 | 3,03% | 1.855,00 |
| 20.01.2023 | 44,40 | 44,80 | 44,20 | 44,55 | 1,25% | 5.403,00 |
| 19.01.2023 | 45,00 | 45,00 | 43,35 | 44,00 | -1,23% | 6.995,00 |
| 18.01.2023 | 43,10 | 44,60 | 42,90 | 44,55 | 2,41% | 6.461,00 |
| 17.01.2023 | 43,10 | 43,95 | 42,95 | 43,50 | 0,00% | 4.313,00 |
| 16.01.2023 | 42,35 | 43,50 | 42,35 | 43,50 | 1,75% | 2.202,00 |
| 13.01.2023 | 43,00 | 44,00 | 42,75 | 42,75 | -1,27% | 7.115,00 |
| 12.01.2023 | 42,60 | 43,45 | 42,60 | 43,30 | 1,88% | 845,00 |
| 11.01.2023 | 42,80 | 43,40 | 42,20 | 42,50 | -0,70% | 9.815,00 |
| 10.01.2023 | 43,10 | 43,55 | 42,80 | 42,80 | -1,72% | 609,00 |
| 09.01.2023 | 43,20 | 43,60 | 42,95 | 43,55 | 1,28% | 3.705,00 |
| 06.01.2023 | 42,75 | 43,05 | 42,20 | 43,00 | 0,58% | 4.075,00 |
| 05.01.2023 | 41,45 | 43,00 | 41,45 | 42,75 | 2,52% | 1.693,00 |
| 04.01.2023 | 41,40 | 42,00 | 41,05 | 41,70 | -1,18% | 4.160,00 |
| 03.01.2023 | 42,55 | 43,00 | 41,85 | 42,20 | 0,12% | 4.363,00 |
| 02.01.2023 | 40,15 | 42,15 | 40,15 | 42,15 | 5,51% | 2.132,00 |
| 30.12.2022 | 40,10 | 40,90 | 39,95 | 39,95 | 0,63% | 1.929,00 |
| 29.12.2022 | 39,55 | 39,80 | 39,00 | 39,70 | 1,66% | 1.570,00 |
| 28.12.2022 | 40,20 | 40,20 | 39,05 | 39,05 | -3,10% | 3.464,00 |
| 27.12.2022 | 40,65 | 40,85 | 39,90 | 40,30 | 0,75% | 3.200,00 |
| 23.12.2022 | 39,70 | 40,20 | 39,40 | 40,00 | 1,65% | 5.547,00 |
| 22.12.2022 | 37,95 | 40,00 | 37,95 | 39,35 | 4,79% | 4.569,00 |
| 21.12.2022 | 37,70 | 38,25 | 37,40 | 37,55 | -0,92% | 4.512,00 |
| 20.12.2022 | 38,20 | 38,20 | 37,25 | 37,90 | -1,69% | 1.768,00 |
| 19.12.2022 | 37,15 | 38,55 | 37,15 | 38,55 | 4,47% | 3.468,00 |
| 16.12.2022 | 35,35 | 36,90 | 35,25 | 36,90 | 3,80% | 3.443,00 |
| 15.12.2022 | 34,85 | 36,70 | 34,85 | 35,55 | -0,28% | 5.434,00 |
| 14.12.2022 | 36,30 | 36,75 | 35,40 | 35,65 | -1,11% | 3.809,00 |
| 13.12.2022 | 36,00 | 36,40 | 35,40 | 36,05 | -0,14% | 4.403,00 |
| 12.12.2022 | 36,05 | 36,45 | 36,00 | 36,10 | 0,28% | 3.353,00 |
| 09.12.2022 | 36,00 | 36,30 | 36,00 | 36,00 | -0,14% | 5.511,00 |
| 08.12.2022 | 36,05 | 36,05 | 36,00 | 36,05 | -0,41% | 2.152,00 |
| 07.12.2022 | 36,05 | 36,30 | 36,00 | 36,20 | 0,28% | 1.793,00 |
| 06.12.2022 | 36,55 | 36,60 | 36,10 | 36,10 | -1,63% | 6.731,00 |
| 05.12.2022 | 36,30 | 36,80 | 36,10 | 36,70 | 0,00% | 2.363,00 |
| 02.12.2022 | 36,30 | 36,85 | 36,05 | 36,70 | 1,24% | 2.406,00 |
| 01.12.2022 | 35,25 | 36,25 | 35,20 | 36,25 | 3,87% | 2.281,00 |
| 30.11.2022 | 33,85 | 35,10 | 33,85 | 34,90 | 2,65% | 7.581,00 |
| 29.11.2022 | 34,95 | 34,95 | 33,80 | 34,00 | -2,72% | 1.451,00 |
| 28.11.2022 | 34,95 | 35,00 | 34,95 | 34,95 | -0,29% | 917,00 |
| 25.11.2022 | 34,65 | 35,30 | 34,15 | 35,05 | 0,14% | 4.998,00 |
| 24.11.2022 | 34,60 | 35,50 | 34,60 | 35,00 | 2,19% | 3.892,00 |
| 23.11.2022 | 32,20 | 34,55 | 32,20 | 34,25 | 6,20% | 1.776,00 |
| 22.11.2022 | 33,00 | 33,00 | 32,25 | 32,25 | -3,30% | 1.862,00 |
| 21.11.2022 | 34,00 | 34,00 | 33,15 | 33,35 | -1,04% | 2.516,00 |
| 18.11.2022 | 31,00 | 33,70 | 31,00 | 33,70 | 7,67% | 7.024,00 |
| 17.11.2022 | 31,00 | 31,60 | 31,00 | 31,30 | 0,81% | 6.533,00 |
| 16.11.2022 | 31,15 | 31,50 | 31,00 | 31,05 | -1,27% | 1.087,00 |
| 15.11.2022 | 32,30 | 32,30 | 30,80 | 31,45 | -1,72% | 22.822,00 |
| 14.11.2022 | 31,50 | 32,60 | 31,50 | 32,00 | 3,73% | 7.864,00 |
| 11.11.2022 | 29,95 | 31,05 | 29,70 | 30,85 | 3,87% | 6.632,00 |
| 10.11.2022 | 29,85 | 30,75 | 29,70 | 29,70 | -0,83% | 8.064,00 |
| 09.11.2022 | 30,55 | 30,55 | 29,00 | 29,95 | -2,12% | 19.378,00 |
| 08.11.2022 | 30,60 | 31,00 | 30,55 | 30,60 | -0,33% | 3.445,00 |