18,550€
2,77%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 18,25 | 18,85 | 18,10 | 18,50 | 2,49% | 29.978,00 |
| 22.11.2024 | 18,15 | 18,50 | 17,70 | 18,05 | -0,55% | 32.387,00 |
| 21.11.2024 | 17,00 | 18,15 | 16,90 | 18,15 | 7,40% | 31.493,00 |
| 20.11.2024 | 16,25 | 16,90 | 16,20 | 16,90 | 4,97% | 31.750,00 |
| 19.11.2024 | 16,90 | 17,00 | 16,05 | 16,10 | -4,45% | 23.004,00 |
| 18.11.2024 | 16,75 | 17,20 | 16,55 | 16,85 | 1,20% | 21.554,00 |
| 15.11.2024 | 16,45 | 16,80 | 16,45 | 16,65 | 1,83% | 19.899,00 |
| 14.11.2024 | 16,10 | 16,45 | 15,70 | 16,35 | 2,51% | 26.641,00 |
| 13.11.2024 | 16,45 | 16,70 | 15,85 | 15,95 | -4,49% | 13.665,00 |
| 12.11.2024 | 17,40 | 17,50 | 16,65 | 16,70 | -4,84% | 18.214,00 |
| 11.11.2024 | 17,50 | 17,60 | 17,20 | 17,55 | 0,29% | 19.000,00 |
| 08.11.2024 | 17,75 | 17,85 | 17,50 | 17,50 | -0,85% | 4.317,00 |
| 07.11.2024 | 17,55 | 17,80 | 17,50 | 17,65 | 1,73% | 17.751,00 |
| 06.11.2024 | 18,00 | 18,15 | 17,25 | 17,35 | -3,34% | 18.921,00 |
| 05.11.2024 | 18,10 | 18,45 | 17,70 | 17,95 | -1,91% | 22.311,00 |
| 04.11.2024 | 17,85 | 18,50 | 17,85 | 18,30 | 2,52% | 16.697,00 |
| 01.11.2024 | 17,75 | 18,35 | 17,60 | 17,85 | 0,00% | 12.676,00 |
| 31.10.2024 | 18,25 | 18,25 | 17,85 | 17,85 | -0,83% | 11.097,00 |
| 30.10.2024 | 18,40 | 18,50 | 18,00 | 18,00 | -2,70% | 34.731,00 |
| 29.10.2024 | 20,10 | 20,10 | 18,50 | 18,50 | -7,04% | 48.895,00 |
| 28.10.2024 | 20,90 | 21,00 | 19,80 | 19,90 | -4,33% | 41.502,00 |
| 25.10.2024 | 21,60 | 21,60 | 20,70 | 20,80 | -3,26% | 26.087,00 |
| 24.10.2024 | 21,60 | 21,70 | 21,50 | 21,50 | 0,00% | 9.316,00 |
| 23.10.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -0,46% | 12.846,00 |
| 22.10.2024 | 21,40 | 21,70 | 21,30 | 21,60 | 1,89% | 3.819,00 |
| 21.10.2024 | 21,30 | 21,60 | 21,20 | 21,20 | -1,40% | 11.703,00 |
| 18.10.2024 | 20,80 | 21,60 | 20,80 | 21,50 | 2,87% | 6.200,00 |
| 17.10.2024 | 20,30 | 21,00 | 20,30 | 20,90 | 2,45% | 18.358,00 |
| 16.10.2024 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | 6.994,00 |
| 15.10.2024 | 20,50 | 20,60 | 20,00 | 20,40 | 0,49% | 9.874,00 |
| 14.10.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 0,50% | 16.009,00 |
| 11.10.2024 | 20,10 | 20,20 | 20,00 | 20,20 | 1,00% | 7.576,00 |
| 10.10.2024 | 19,90 | 20,00 | 19,70 | 20,00 | 1,01% | 25.398,00 |
| 09.10.2024 | 19,65 | 19,95 | 19,60 | 19,80 | 1,02% | 26.156,00 |
| 08.10.2024 | 19,70 | 19,85 | 19,50 | 19,60 | -1,01% | 12.537,00 |
| 07.10.2024 | 20,20 | 20,20 | 19,60 | 19,80 | -1,98% | 17.635,00 |
| 04.10.2024 | 19,80 | 20,30 | 19,80 | 20,20 | 2,80% | 3.441,00 |
| 03.10.2024 | 20,20 | 20,20 | 19,40 | 19,65 | -3,20% | 10.673,00 |
| 02.10.2024 | 20,70 | 20,80 | 20,30 | 20,30 | -2,40% | 7.392,00 |
| 01.10.2024 | 20,80 | 20,90 | 20,60 | 20,80 | 0,97% | 6.785,00 |
| 30.09.2024 | 20,80 | 21,00 | 20,50 | 20,60 | -0,48% | 15.024,00 |
| 27.09.2024 | 20,90 | 21,00 | 20,70 | 20,70 | -0,48% | 6.392,00 |
| 26.09.2024 | 20,90 | 21,00 | 20,60 | 20,80 | 0,48% | 10.446,00 |
| 25.09.2024 | 20,80 | 21,10 | 20,70 | 20,70 | -0,96% | 1.849,00 |
| 24.09.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,48% | 6.168,00 |
| 23.09.2024 | 20,90 | 20,90 | 20,50 | 20,80 | 0,48% | 11.448,00 |
| 20.09.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | 7.505,00 |
| 19.09.2024 | 21,10 | 21,40 | 21,00 | 21,10 | 0,48% | 17.962,00 |
| 18.09.2024 | 20,70 | 21,00 | 20,60 | 21,00 | 1,45% | 21.316,00 |
| 17.09.2024 | 20,40 | 21,00 | 20,40 | 20,70 | 1,47% | 19.343,00 |
| 16.09.2024 | 20,50 | 20,70 | 20,20 | 20,40 | 0,00% | 4.351,00 |
| 13.09.2024 | 19,65 | 20,50 | 19,65 | 20,40 | 4,08% | 5.856,00 |
| 12.09.2024 | 20,60 | 20,60 | 19,50 | 19,60 | -4,85% | 32.687,00 |
| 11.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 1.505,00 |
| 10.09.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | 3.097,00 |
| 09.09.2024 | 21,50 | 21,60 | 20,60 | 20,70 | -3,27% | 27.191,00 |
| 06.09.2024 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | 4.829,00 |
| 05.09.2024 | 21,80 | 22,00 | 21,50 | 21,60 | -1,37% | 30.023,00 |
| 04.09.2024 | 21,90 | 22,00 | 21,80 | 21,90 | -0,90% | 12.674,00 |
| 03.09.2024 | 22,90 | 22,90 | 21,90 | 22,10 | -3,91% | 20.285,00 |
| 02.09.2024 | 23,30 | 23,40 | 22,90 | 23,00 | -0,86% | 7.648,00 |
| 30.08.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -1,28% | 7.100,00 |
| 29.08.2024 | 24,20 | 24,30 | 23,00 | 23,50 | -2,49% | 21.143,00 |
| 28.08.2024 | 24,20 | 24,40 | 23,90 | 24,10 | -0,41% | 17.014,00 |
| 27.08.2024 | 24,30 | 24,50 | 24,00 | 24,20 | -0,82% | 10.382,00 |
| 26.08.2024 | 24,80 | 25,00 | 24,30 | 24,40 | -0,81% | 5.806,00 |
| 23.08.2024 | 25,10 | 25,40 | 24,40 | 24,60 | -1,20% | 12.048,00 |
| 22.08.2024 | 25,50 | 25,60 | 24,60 | 24,90 | -1,58% | 16.389,00 |
| 21.08.2024 | 25,70 | 25,70 | 25,10 | 25,30 | -1,56% | 11.388,00 |
| 20.08.2024 | 26,00 | 26,20 | 25,60 | 25,70 | 0,39% | 24.191,00 |
| 19.08.2024 | 24,40 | 25,60 | 24,20 | 25,60 | 5,35% | 30.661,00 |
| 16.08.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 1,67% | 13.715,00 |
| 15.08.2024 | 23,90 | 24,20 | 23,60 | 23,90 | -0,42% | 7.724,00 |
| 14.08.2024 | 24,40 | 24,40 | 23,70 | 24,00 | 0,84% | 10.331,00 |
| 13.08.2024 | 23,90 | 24,10 | 23,20 | 23,80 | -0,83% | 14.018,00 |
| 12.08.2024 | 24,40 | 24,80 | 23,90 | 24,00 | -2,04% | 15.255,00 |
| 09.08.2024 | 24,60 | 24,70 | 24,30 | 24,50 | 0,00% | 25.997,00 |
| 08.08.2024 | 25,60 | 25,60 | 24,40 | 24,50 | -3,54% | 22.695,00 |
| 07.08.2024 | 25,10 | 25,70 | 25,00 | 25,40 | 0,40% | 9.777,00 |
| 06.08.2024 | 25,60 | 25,60 | 24,80 | 25,30 | 0,00% | 4.401,00 |
| 05.08.2024 | 25,40 | 25,60 | 24,80 | 25,30 | 0,00% | 10.412,00 |
| 02.08.2024 | 26,40 | 26,40 | 25,20 | 25,30 | -3,80% | 23.979,00 |
| 01.08.2024 | 26,80 | 26,80 | 26,00 | 26,30 | -1,87% | 13.471,00 |
| 31.07.2024 | 26,70 | 27,00 | 26,60 | 26,80 | 1,13% | 14.010,00 |
| 30.07.2024 | 26,90 | 27,30 | 26,40 | 26,50 | -1,85% | 10.412,00 |
| 29.07.2024 | 28,40 | 28,50 | 26,70 | 27,00 | -5,92% | 16.370,00 |
| 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 |