2,200€
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 30.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 29.09.2025 | 2,16 | 2,38 | 2,16 | 2,30 | 12,75% | 1.200,00 |
| 26.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 25.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 24.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 23.09.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | 500,00 |
| 22.09.2025 | 2,18 | 2,18 | 2,10 | 2,12 | 1,92% | 2.500,00 |
| 19.09.2025 | 2,24 | 2,24 | 2,08 | 2,08 | -15,45% | 3.500,00 |
| 18.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 17.09.2025 | 1,91 | 3,18 | 1,91 | 2,52 | 31,94% | 1.400,00 |
| 16.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 15.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 12.09.2025 | 1,93 | 1,93 | 1,91 | 1,91 | 0,53% | 12,00 |
| 10.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 05.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 04.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 03.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 02.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 01.09.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 29.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 28.08.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 3,30% | 14,00 |
| 27.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 26.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | - |
| 25.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,42% | - |
| 22.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 21.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 20.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 19.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 18.08.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 6,74% | 50,00 |
| 15.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 14.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 13.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 12.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 11.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 08.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 07.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 06.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 05.08.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 04.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 01.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 31.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 30.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 29.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 28.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 25.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 24.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 23.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 22.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 21.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 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% | - |