2,150€
-0,46%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 2,08 | 2,20 | 2,07 | 2,16 | -0,46% | 3.885,00 |
| 20.05.2026 | 2,17 | 2,19 | 2,07 | 2,17 | -0,91% | 9.329,00 |
| 19.05.2026 | 2,10 | 2,19 | 2,09 | 2,19 | 4,78% | 12.538,00 |
| 18.05.2026 | 2,18 | 2,18 | 2,09 | 2,09 | -4,13% | 2.654,00 |
| 15.05.2026 | 1,99 | 2,20 | 1,99 | 2,18 | 6,86% | 44.287,00 |
| 14.05.2026 | 1,99 | 2,04 | 1,89 | 2,04 | 2,26% | 5.079,00 |
| 13.05.2026 | 2,00 | 2,00 | 1,91 | 2,00 | 4,72% | 168,00 |
| 12.05.2026 | 1,91 | 2,01 | 1,91 | 1,91 | 0,79% | 2.757,00 |
| 11.05.2026 | 1,86 | 1,98 | 1,86 | 1,89 | -5,50% | 13.793,00 |
| 08.05.2026 | 1,87 | 2,00 | 1,87 | 2,00 | 3,90% | 21,00 |
| 07.05.2026 | 1,96 | 2,00 | 1,91 | 1,93 | -1,28% | 7.184,00 |
| 06.05.2026 | 1,88 | 2,00 | 1,86 | 1,95 | 3,72% | 472,00 |
| 05.05.2026 | 1,91 | 1,98 | 1,88 | 1,88 | -5,53% | 1.069,00 |
| 04.05.2026 | 1,95 | 2,00 | 1,91 | 1,99 | 0,51% | 1.672,00 |
| 30.04.2026 | 1,99 | 1,99 | 1,93 | 1,98 | -0,25% | 1.162,00 |
| 29.04.2026 | 1,91 | 2,00 | 1,91 | 1,99 | 0,25% | 1.923,00 |
| 28.04.2026 | 2,00 | 2,00 | 1,89 | 1,98 | -0,75% | 8.081,00 |
| 27.04.2026 | 1,94 | 2,00 | 1,83 | 2,00 | 7,84% | 6.018,00 |
| 24.04.2026 | 1,93 | 1,93 | 1,81 | 1,85 | 1,65% | 2.876,00 |
| 23.04.2026 | 1,83 | 1,95 | 1,82 | 1,82 | 4,30% | 3.779,00 |
| 22.04.2026 | 1,86 | 1,89 | 1,75 | 1,75 | -9,82% | 619,00 |
| 21.04.2026 | 1,95 | 1,95 | 1,81 | 1,94 | -0,51% | 2.213,00 |
| 20.04.2026 | 1,89 | 1,95 | 1,88 | 1,95 | 6,28% | 10.825,00 |
| 17.04.2026 | 1,85 | 1,88 | 1,73 | 1,83 | -0,81% | 2.817,00 |
| 16.04.2026 | 1,84 | 1,85 | 1,73 | 1,85 | 6,34% | 9.986,00 |
| 15.04.2026 | 1,85 | 1,85 | 1,71 | 1,74 | 1,76% | 1.717,00 |
| 14.04.2026 | 1,95 | 1,95 | 1,71 | 1,71 | -11,89% | 20.988,00 |
| 13.04.2026 | 1,94 | 1,95 | 1,80 | 1,94 | 4,03% | 547,00 |
| 10.04.2026 | 1,86 | 1,95 | 1,82 | 1,86 | -2,11% | 206,00 |
| 09.04.2026 | 2,03 | 2,03 | 1,90 | 1,90 | -1,04% | 1.294,00 |
| 08.04.2026 | 2,02 | 2,02 | 1,92 | 1,92 | 0,00% | 848,00 |
| 07.04.2026 | 1,85 | 1,99 | 1,82 | 1,92 | 4,92% | 4.036,00 |
| 02.04.2026 | 1,85 | 1,99 | 1,82 | 1,83 | -5,67% | 317,00 |
| 01.04.2026 | 1,94 | 1,94 | 1,84 | 1,94 | 6,59% | 2.105,00 |
| 31.03.2026 | 1,83 | 1,94 | 1,82 | 1,82 | -0,55% | 1.021,00 |
| 30.03.2026 | 1,83 | 1,97 | 1,83 | 1,83 | -6,15% | 1.105,00 |
| 27.03.2026 | 1,88 | 1,95 | 1,71 | 1,95 | 3,72% | 4.073,00 |
| 26.03.2026 | 1,93 | 1,97 | 1,82 | 1,88 | 2,17% | 356,00 |
| 25.03.2026 | 1,97 | 1,97 | 1,83 | 1,84 | 0,55% | 1.123,00 |
| 24.03.2026 | 1,84 | 1,94 | 1,74 | 1,83 | -0,54% | 1.232,00 |
| 23.03.2026 | 1,81 | 1,84 | 1,71 | 1,84 | 1,66% | 4.914,00 |
| 20.03.2026 | 1,84 | 1,84 | 1,81 | 1,81 | -3,72% | 732,00 |
| 19.03.2026 | 1,93 | 1,93 | 1,72 | 1,88 | -2,59% | 14.698,00 |
| 18.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | 774,00 |
| 17.03.2026 | 1,97 | 1,97 | 1,93 | 1,97 | 2,60% | 3.173,00 |
| 16.03.2026 | 1,92 | 1,98 | 1,92 | 1,92 | -2,54% | 1.302,00 |
| 13.03.2026 | 1,90 | 2,02 | 1,90 | 1,97 | 0,00% | 117,00 |
| 12.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 11.03.2026 | 2,02 | 2,02 | 1,97 | 1,97 | 0,51% | 250,00 |
| 10.03.2026 | 2,04 | 2,04 | 1,92 | 1,96 | 0,51% | 3.444,00 |
| 09.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 06.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 05.03.2026 | 1,94 | 2,02 | 1,94 | 1,99 | 0,00% | 10,00 |
| 04.03.2026 | 2,04 | 2,04 | 1,99 | 1,99 | 0,00% | 250,00 |
| 03.03.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 02.03.2026 | 2,04 | 2,04 | 1,99 | 1,99 | -0,50% | 10,00 |
| 27.02.2026 | 2,00 | 2,00 | 1,93 | 2,00 | -2,91% | 4.595,00 |
| 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 |