2,020€
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 2,00 | 2,08 | 1,94 | 2,06 | 1,98% | 4.503,00 |
| 25.02.2026 | 2,02 | 2,06 | 1,99 | 2,02 | -1,94% | 13.993,00 |
| 24.02.2026 | 2,00 | 2,12 | 1,99 | 2,06 | 1,98% | 7.770,00 |
| 23.02.2026 | 2,04 | 2,18 | 1,92 | 2,02 | -0,98% | 11.065,00 |
| 20.02.2026 | 1,93 | 2,06 | 1,93 | 2,04 | 4,62% | 2.062,00 |
| 19.02.2026 | 1,92 | 2,08 | 1,92 | 1,95 | -1,52% | 2.194,00 |
| 18.02.2026 | 1,92 | 1,98 | 1,92 | 1,98 | 3,13% | 7.474,00 |
| 17.02.2026 | 1,92 | 2,00 | 1,92 | 1,92 | -4,00% | 1.328,00 |
| 16.02.2026 | 1,92 | 2,00 | 1,92 | 2,00 | 4,17% | 1.678,00 |
| 13.02.2026 | 1,98 | 1,98 | 1,92 | 1,92 | -2,54% | 1.531,00 |
| 12.02.2026 | 1,94 | 1,99 | 1,91 | 1,97 | -0,51% | 1.977,00 |
| 11.02.2026 | 1,92 | 2,00 | 1,92 | 1,98 | 2,06% | 1.396,00 |
| 10.02.2026 | 2,02 | 2,02 | 1,92 | 1,94 | -3,96% | 4.122,00 |
| 09.02.2026 | 1,94 | 2,06 | 1,94 | 2,02 | -0,98% | 14.396,00 |
| 06.02.2026 | 1,92 | 2,04 | 1,92 | 2,04 | 6,25% | 1.923,00 |
| 05.02.2026 | 1,94 | 2,06 | 1,92 | 1,92 | 0,00% | 5.863,00 |
| 04.02.2026 | 2,14 | 2,14 | 1,92 | 1,92 | -10,28% | 10.511,00 |
| 03.02.2026 | 2,02 | 2,14 | 1,98 | 2,14 | -0,93% | 1.428,00 |
| 02.02.2026 | 2,10 | 2,16 | 1,98 | 2,16 | 2,86% | 2.896,00 |
| 30.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 29.01.2026 | 2,12 | 2,12 | 2,08 | 2,10 | -3,67% | 4.868,00 |
| 28.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 304,00 |
| 27.01.2026 | 2,30 | 2,30 | 2,20 | 2,20 | -2,65% | 2.088,00 |
| 26.01.2026 | 2,24 | 2,26 | 2,20 | 2,26 | 3,67% | 3.411,00 |
| 23.01.2026 | 2,24 | 2,24 | 2,18 | 2,18 | 0,00% | 21,00 |
| 22.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 43,00 |
| 21.01.2026 | 2,10 | 2,18 | 2,10 | 2,18 | 0,00% | 100,00 |
| 20.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 19.01.2026 | 2,18 | 2,22 | 2,18 | 2,18 | 2,83% | 6.931,00 |
| 16.01.2026 | 2,16 | 2,18 | 2,12 | 2,12 | 4,95% | 792,00 |
| 15.01.2026 | 2,06 | 2,24 | 2,02 | 2,02 | -8,18% | 1.520,00 |
| 14.01.2026 | 2,08 | 2,20 | 2,02 | 2,20 | 4,76% | 4.902,00 |
| 13.01.2026 | 2,04 | 2,18 | 2,02 | 2,10 | -1,87% | 9.643,00 |
| 12.01.2026 | 2,04 | 2,14 | 1,98 | 2,14 | 4,90% | 9.806,00 |
| 09.01.2026 | 2,02 | 2,06 | 1,96 | 2,04 | 2,00% | 3.905,00 |
| 08.01.2026 | 2,06 | 2,06 | 1,95 | 2,00 | -0,99% | 1.634,00 |
| 07.01.2026 | 2,08 | 2,08 | 1,95 | 2,02 | -1,94% | 2.660,00 |
| 06.01.2026 | 1,93 | 2,08 | 1,93 | 2,06 | 4,57% | 4.447,00 |
| 05.01.2026 | 1,93 | 2,08 | 1,93 | 1,97 | -5,29% | 1.918,00 |
| 02.01.2026 | 2,12 | 2,12 | 1,95 | 2,08 | 0,00% | 7.799,00 |
| 30.12.2025 | 2,12 | 2,12 | 2,00 | 2,08 | 1,96% | 7.437,00 |
| 29.12.2025 | 2,08 | 2,16 | 1,99 | 2,04 | 0,99% | 6.238,00 |
| 23.12.2025 | 2,08 | 2,12 | 1,97 | 2,02 | -2,88% | 4.157,00 |
| 22.12.2025 | 1,86 | 2,14 | 1,86 | 2,08 | 9,47% | 12.037,00 |
| 19.12.2025 | 2,02 | 2,02 | 1,90 | 1,90 | -5,00% | 15.380,00 |
| 18.12.2025 | 2,06 | 2,12 | 1,92 | 2,00 | -5,66% | 8.720,00 |
| 17.12.2025 | 2,16 | 2,22 | 2,04 | 2,12 | -2,75% | 11.454,00 |
| 16.12.2025 | 2,28 | 2,38 | 2,10 | 2,18 | -2,68% | 31.174,00 |
| 15.12.2025 | 2,24 | 2,28 | 2,16 | 2,24 | 0,00% | 1.637,00 |
| 12.12.2025 | 2,16 | 2,26 | 2,16 | 2,24 | 2,75% | 753,00 |
| 11.12.2025 | 2,22 | 2,30 | 2,14 | 2,18 | 0,00% | 3.662,00 |
| 10.12.2025 | 2,24 | 2,24 | 2,12 | 2,18 | 0,93% | 11.705,00 |
| 09.12.2025 | 2,34 | 2,34 | 2,16 | 2,16 | -5,26% | 6.967,00 |
| 08.12.2025 | 2,38 | 2,38 | 2,14 | 2,28 | 0,88% | 23.693,00 |
| 05.12.2025 | 2,30 | 2,38 | 2,24 | 2,26 | 0,89% | 21.724,00 |
| 04.12.2025 | 2,26 | 2,34 | 2,16 | 2,24 | -4,27% | 6.527,00 |
| 03.12.2025 | 2,32 | 2,34 | 2,16 | 2,34 | 6,36% | 6.194,00 |
| 02.12.2025 | 2,22 | 2,44 | 2,06 | 2,20 | 7,84% | 38.947,00 |
| 01.12.2025 | 2,12 | 2,24 | 2,04 | 2,04 | -3,77% | 12.441,00 |
| 28.11.2025 | 2,12 | 2,12 | 2,06 | 2,12 | 0,00% | 316,00 |
| 27.11.2025 | 2,10 | 2,12 | 2,06 | 2,12 | 1,92% | 1.525,00 |
| 26.11.2025 | 2,10 | 2,12 | 2,00 | 2,08 | 1,96% | 8.037,00 |
| 25.11.2025 | 2,14 | 2,14 | 2,04 | 2,04 | -2,86% | 1.828,00 |
| 24.11.2025 | 2,10 | 2,18 | 2,10 | 2,10 | -1,87% | 1.069,00 |
| 21.11.2025 | 2,22 | 2,24 | 2,06 | 2,14 | -2,73% | 2.471,00 |
| 20.11.2025 | 2,16 | 2,28 | 2,04 | 2,20 | 1,85% | 12.263,00 |
| 19.11.2025 | 2,00 | 2,18 | 2,00 | 2,16 | 11,34% | 14.268,00 |
| 18.11.2025 | 1,93 | 2,04 | 1,93 | 1,94 | -1,02% | 848,00 |
| 17.11.2025 | 1,96 | 2,04 | 1,86 | 1,96 | 5,38% | 12.975,00 |
| 14.11.2025 | 1,90 | 1,97 | 1,76 | 1,86 | -2,11% | 9.411,00 |
| 13.11.2025 | 2,12 | 2,12 | 1,85 | 1,90 | -10,38% | 19.023,00 |
| 12.11.2025 | 2,12 | 2,12 | 2,08 | 2,12 | 0,00% | 1.627,00 |
| 11.11.2025 | 1,96 | 2,12 | 1,96 | 2,12 | 3,92% | 1.489,00 |
| 10.11.2025 | 2,04 | 2,12 | 2,00 | 2,04 | -2,86% | 2.984,00 |
| 07.11.2025 | 2,14 | 2,14 | 2,04 | 2,10 | -1,87% | 3.424,00 |
| 06.11.2025 | 2,12 | 2,16 | 2,10 | 2,14 | 0,94% | 886,00 |
| 05.11.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 0,00% | 803,00 |
| 04.11.2025 | 2,10 | 2,18 | 2,08 | 2,12 | -0,93% | 3.242,00 |
| 03.11.2025 | 2,14 | 2,14 | 2,08 | 2,14 | 1,90% | 2.290,00 |
| 31.10.2025 | 2,12 | 2,20 | 2,08 | 2,10 | -0,94% | 10.384,00 |
| 30.10.2025 | 2,08 | 2,20 | 1,97 | 2,12 | 7,61% | 16.643,00 |
| 29.10.2025 | 2,10 | 2,10 | 1,95 | 1,97 | -0,51% | 8.997,00 |
| 28.10.2025 | 1,91 | 2,10 | 1,91 | 1,98 | 1,02% | 9.981,00 |
| 27.10.2025 | 1,98 | 2,02 | 1,91 | 1,96 | 1,03% | 5.546,00 |
| 24.10.2025 | 1,96 | 1,99 | 1,86 | 1,94 | 0,52% | 2.878,00 |
| 23.10.2025 | 1,86 | 1,99 | 1,86 | 1,93 | 0,00% | 4.973,00 |
| 22.10.2025 | 2,02 | 2,06 | 1,86 | 1,93 | -6,31% | 13.664,00 |
| 21.10.2025 | 2,12 | 2,12 | 2,02 | 2,06 | 0,98% | 4.310,00 |
| 20.10.2025 | 2,04 | 2,10 | 2,04 | 2,04 | -1,92% | 3.152,00 |
| 17.10.2025 | 2,12 | 2,12 | 2,04 | 2,08 | -2,80% | 5.370,00 |
| 16.10.2025 | 2,02 | 2,22 | 2,00 | 2,14 | 5,94% | 12.297,00 |
| 15.10.2025 | 2,02 | 2,10 | 2,02 | 2,02 | -0,98% | 5.800,00 |
| 14.10.2025 | 2,04 | 2,12 | 2,02 | 2,04 | -0,97% | 6.485,00 |
| 13.10.2025 | 2,12 | 2,14 | 2,04 | 2,06 | -1,90% | 6.186,00 |
| 10.10.2025 | 2,14 | 2,20 | 2,02 | 2,10 | -1,87% | 10.277,00 |
| 09.10.2025 | 2,14 | 2,20 | 2,12 | 2,14 | 0,00% | 6.978,00 |
| 08.10.2025 | 2,22 | 2,22 | 2,12 | 2,14 | -3,60% | 5.074,00 |
| 07.10.2025 | 2,16 | 2,28 | 2,06 | 2,22 | 3,74% | 7.469,00 |
| 06.10.2025 | 2,18 | 2,20 | 2,06 | 2,14 | -2,73% | 12.962,00 |
| 03.10.2025 | 2,18 | 2,20 | 2,12 | 2,20 | 0,92% | 3.777,00 |