1,720€
-6,01%
Echtzeit-Aktienkurs B+S BANKSYSTEME AG O.N.
Bid:
Ask:
Aktienkurse zur B+S BANKSYSTEME AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -5,46% | 1.000,00 |
| 17.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 16.07.2025 | 1,89 | 1,89 | 1,85 | 1,85 | 5,71% | 1.500,00 |
| 15.07.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 8,70% | 1.100,00 |
| 14.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,73% | - |
| 11.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 10.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 09.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 08.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -6,40% | - |
| 07.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 6,83% | - |
| 03.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,85% | - |
| 02.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 6,21% | - |
| 01.07.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 30.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 27.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 26.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 0,61% | 8,00 |
| 25.06.2025 | 1,76 | 1,76 | 1,63 | 1,63 | -7,39% | 32,00 |
| 24.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 20.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 19.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 18.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 16.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 13.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 12.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 11.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 6,02% | - |
| 10.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 09.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 06.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 05.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 04.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 03.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 02.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 30.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 29.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 28.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,68% | - |
| 27.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 26.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 23.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 22.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 21.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 20.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 19.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 16.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 15.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 14.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 13.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 12.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 09.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | - |
| 08.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 07.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,55% | - |
| 06.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 10,92% | - |
| 05.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 02.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 30.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 29.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 3,37% | - |
| 28.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,78% | - |
| 25.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 24.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 23.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 22.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 17.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 7,73% | - |
| 16.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -7,18% | - |
| 15.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 7,73% | - |
| 14.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 11.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 10.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 09.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 08.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 07.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 04.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | - |
| 03.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 02.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 01.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 31.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 28.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | - |
| 27.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 26.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 4,84% | - |
| 25.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 4,49% | - |
| 24.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,30% | - |
| 21.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 20.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 4,49% | - |
| 19.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 18.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 17.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 14.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 13.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 12.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 11.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 10.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -7,29% | - |
| 07.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | - |
| 06.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,55% | - |
| 05.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,86% | - |
| 04.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 03.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 5.000,00 |
| 28.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | 500,00 |
| 27.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 26.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | 26,00 |