2,100€
1,94%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 2,02 | 2,08 | 2,02 | 2,06 | 0,00% | 260,00 |
| 12.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 11.09.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 0,95% | 1,00 |
| 10.09.2024 | 2,08 | 2,14 | 2,08 | 2,10 | 1,94% | 2.999,00 |
| 09.09.2024 | 2,02 | 2,08 | 2,02 | 2,06 | 3,52% | 2.277,00 |
| 06.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 05.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 04.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 03.09.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 02.09.2024 | 1,98 | 1,99 | 1,98 | 1,99 | -1,49% | 2.000,00 |
| 30.08.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -1,94% | 500,00 |
| 29.08.2024 | 1,96 | 2,06 | 1,96 | 2,06 | 5,64% | 4.322,00 |
| 28.08.2024 | 1,94 | 1,96 | 1,94 | 1,95 | 1,56% | 2.150,00 |
| 27.08.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 1,05% | 2.300,00 |
| 26.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 23.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 22.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 21.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 20.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | 3.000,00 |
| 19.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 16.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 15.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 14.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 13.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 12.08.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 0,00% | 2.280,00 |
| 09.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 08.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 07.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 06.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 05.08.2024 | 1,86 | 1,91 | 1,85 | 1,91 | 1,60% | 18.489,00 |
| 02.08.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 0,00% | 6.500,00 |
| 01.08.2024 | 1,86 | 1,88 | 1,85 | 1,88 | -2,08% | 5.073,00 |
| 31.07.2024 | 1,87 | 1,92 | 1,87 | 1,92 | -1,03% | 1.000,00 |
| 30.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | - |
| 29.07.2024 | 1,96 | 1,98 | 1,92 | 1,92 | 0,00% | 220,00 |
| 26.07.2024 | 1,97 | 1,97 | 1,92 | 1,92 | 0,00% | 2,00 |
| 25.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 24.07.2024 | 1,87 | 1,91 | 1,87 | 1,91 | -0,52% | 60,00 |
| 23.07.2024 | 1,92 | 1,98 | 1,92 | 1,92 | 1,59% | 1.222,00 |
| 22.07.2024 | 1,79 | 1,89 | 1,79 | 1,89 | 8,00% | 19.225,00 |
| 19.07.2024 | 1,80 | 1,80 | 1,75 | 1,75 | 0,00% | 111,00 |
| 18.07.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 6.402,00 |
| 17.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 16.07.2024 | 1,75 | 1,79 | 1,75 | 1,75 | 0,00% | 1.450,00 |
| 15.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 12.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 11.07.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,00% | 1.303,00 |
| 10.07.2024 | 1,70 | 1,80 | 1,70 | 1,75 | 0,00% | 121,00 |
| 09.07.2024 | 1,80 | 1,80 | 1,75 | 1,75 | 0,00% | 1,00 |
| 08.07.2024 | 1,71 | 1,75 | 1,70 | 1,75 | 0,00% | 1.596,00 |
| 05.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 04.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 03.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 02.07.2024 | 1,71 | 1,73 | 1,70 | 1,73 | -1,14% | 49.235,00 |
| 01.07.2024 | 1,79 | 1,79 | 1,75 | 1,75 | 0,00% | 1.673,00 |
| 28.06.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 27.06.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 26.06.2024 | 1,75 | 1,75 | 1,73 | 1,73 | 0,00% | 2.000,00 |
| 25.06.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,00% | 11.072,00 |
| 24.06.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 6,79% | 38.883,00 |
| 21.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 20.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 19.06.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -1,84% | 1.500,00 |
| 18.06.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -2,98% | 4.600,00 |
| 17.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 14.06.2024 | 1,65 | 1,71 | 1,65 | 1,71 | 1,18% | 772,00 |
| 13.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 12.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 11.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 10.06.2024 | 1,65 | 1,78 | 1,65 | 1,78 | 4,09% | 2.507,00 |
| 07.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 06.06.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 4,27% | 2.000,00 |
| 05.06.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 4,46% | 3.301,00 |
| 04.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 03.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 31.05.2024 | 1,61 | 1,61 | 1,53 | 1,53 | -4,38% | 9.844,00 |
| 30.05.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -0,62% | 1.665,00 |
| 29.05.2024 | 1,67 | 1,67 | 1,60 | 1,61 | -3,59% | 5.671,00 |
| 28.05.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -1,76% | 250,00 |
| 27.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 24.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 23.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 22.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 21.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 20.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 17.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 16.05.2024 | 1,84 | 1,84 | 1,74 | 1,74 | -3,33% | 3.000,00 |
| 15.05.2024 | 1,63 | 1,80 | 1,63 | 1,80 | 13,92% | 14.722,00 |
| 14.05.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -4,24% | 4.802,00 |
| 13.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 10.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 09.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 07.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 06.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 03.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | 2.100,00 |
| 02.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 30.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 29.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 26.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |