33,360€
-0,60%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,50 | 34,06 | 33,50 | 34,06 | 1,49% | 141,00 |
| 20.02.2025 | 33,58 | 33,58 | 33,40 | 33,56 | 0,54% | 150,00 |
| 19.02.2025 | 34,12 | 34,12 | 33,38 | 33,38 | -2,63% | 348,00 |
| 18.02.2025 | 34,44 | 34,44 | 34,28 | 34,28 | -1,10% | 40,00 |
| 17.02.2025 | 33,02 | 34,66 | 33,02 | 34,66 | 4,97% | 1.055,00 |
| 14.02.2025 | 32,68 | 33,02 | 32,68 | 33,02 | 0,67% | 129,00 |
| 13.02.2025 | 32,66 | 33,16 | 32,66 | 32,80 | 1,55% | 600,00 |
| 12.02.2025 | 32,28 | 32,30 | 32,28 | 32,30 | -0,12% | 100,00 |
| 11.02.2025 | 32,12 | 32,34 | 32,10 | 32,34 | 0,06% | 179,00 |
| 10.02.2025 | 31,60 | 32,32 | 31,60 | 32,32 | 2,34% | 185,00 |
| 07.02.2025 | 32,78 | 32,78 | 31,58 | 31,58 | -3,13% | 594,00 |
| 06.02.2025 | 32,72 | 32,72 | 31,80 | 32,60 | -0,31% | 110,00 |
| 05.02.2025 | 31,68 | 33,30 | 31,32 | 32,70 | 3,02% | 1.646,00 |
| 04.02.2025 | 31,62 | 31,74 | 31,36 | 31,74 | -0,13% | 212,00 |
| 03.02.2025 | 32,10 | 32,10 | 31,20 | 31,78 | -1,49% | 793,00 |
| 31.01.2025 | 31,74 | 32,26 | 31,74 | 32,26 | 2,41% | 330,00 |
| 30.01.2025 | 31,58 | 32,06 | 31,38 | 31,50 | 0,90% | 3.020,00 |
| 29.01.2025 | 31,44 | 31,44 | 31,22 | 31,22 | 0,19% | 115,00 |
| 28.01.2025 | 30,94 | 31,16 | 30,68 | 31,16 | 0,52% | 210,00 |
| 27.01.2025 | 31,46 | 31,46 | 30,30 | 31,00 | -1,34% | 704,00 |
| 24.01.2025 | 30,34 | 31,42 | 30,34 | 31,42 | 3,49% | 310,00 |
| 23.01.2025 | 30,74 | 30,74 | 30,30 | 30,36 | -1,62% | 1.800,00 |
| 22.01.2025 | 31,04 | 31,04 | 30,86 | 30,86 | -1,03% | 10,00 |
| 21.01.2025 | 31,10 | 31,18 | 30,86 | 31,18 | -0,83% | 40,00 |
| 20.01.2025 | 31,42 | 31,44 | 31,38 | 31,44 | 0,51% | 37,00 |
| 17.01.2025 | 30,82 | 31,28 | 30,66 | 31,28 | 1,10% | 1.150,00 |
| 16.01.2025 | 30,60 | 31,04 | 30,60 | 30,94 | 0,65% | 290,00 |
| 15.01.2025 | 29,96 | 30,74 | 29,68 | 30,74 | 1,99% | 1.328,00 |
| 14.01.2025 | 30,86 | 30,86 | 30,04 | 30,14 | 0,47% | 200,00 |
| 13.01.2025 | 30,30 | 30,30 | 30,00 | 30,00 | -0,27% | 500,00 |
| 10.01.2025 | 29,82 | 30,10 | 29,00 | 30,08 | -0,13% | 325,00 |
| 09.01.2025 | 30,12 | 30,14 | 29,74 | 30,12 | -1,89% | 352,00 |
| 08.01.2025 | 30,68 | 30,78 | 30,60 | 30,70 | -0,78% | 285,00 |
| 07.01.2025 | 30,80 | 30,94 | 30,54 | 30,94 | -0,51% | 2.710,00 |
| 06.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,84% | 100,00 |
| 03.01.2025 | 31,22 | 31,40 | 30,84 | 30,84 | -1,41% | 903,00 |
| 02.01.2025 | 31,38 | 31,54 | 31,10 | 31,28 | -0,13% | 296,00 |
| 30.12.2024 | 31,88 | 31,88 | 31,32 | 31,32 | -1,82% | 709,00 |
| 27.12.2024 | 31,02 | 31,98 | 31,02 | 31,90 | 3,04% | 659,00 |
| 23.12.2024 | 30,72 | 30,96 | 30,68 | 30,96 | 0,19% | 199,00 |
| 20.12.2024 | 30,00 | 30,90 | 30,00 | 30,90 | 2,18% | 295,00 |
| 19.12.2024 | 30,26 | 30,30 | 30,20 | 30,24 | -1,88% | 352,00 |
| 18.12.2024 | 31,04 | 31,10 | 30,76 | 30,82 | -0,64% | 682,00 |
| 17.12.2024 | 30,70 | 31,02 | 30,70 | 31,02 | 0,78% | 575,00 |
| 16.12.2024 | 30,98 | 30,98 | 29,96 | 30,78 | 0,26% | 1.183,00 |
| 13.12.2024 | 31,38 | 31,38 | 30,70 | 30,70 | -3,34% | 499,00 |
| 12.12.2024 | 31,60 | 33,26 | 31,46 | 31,76 | -1,31% | 562,00 |
| 11.12.2024 | 32,10 | 32,18 | 32,10 | 32,18 | -0,68% | 150,00 |
| 10.12.2024 | 32,16 | 32,40 | 32,16 | 32,40 | -0,31% | 200,00 |
| 09.12.2024 | 32,34 | 32,50 | 32,30 | 32,50 | 0,62% | 140,00 |
| 06.12.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,38% | - |
| 05.12.2024 | 31,88 | 32,26 | 31,86 | 31,86 | 0,00% | 195,00 |
| 04.12.2024 | 31,44 | 31,86 | 31,44 | 31,86 | 1,08% | 820,00 |
| 03.12.2024 | 30,82 | 31,52 | 30,82 | 31,52 | 2,14% | 12,00 |
| 02.12.2024 | 30,88 | 31,00 | 30,84 | 30,86 | -0,58% | 695,00 |
| 29.11.2024 | 31,48 | 31,48 | 30,88 | 31,04 | -1,90% | 215,00 |
| 28.11.2024 | 31,48 | 31,64 | 31,48 | 31,64 | -0,69% | 30,00 |
| 27.11.2024 | 32,02 | 32,08 | 31,86 | 31,86 | -0,93% | 190,00 |
| 26.11.2024 | 32,12 | 32,18 | 32,06 | 32,16 | -1,59% | 87,00 |
| 25.11.2024 | 32,24 | 32,68 | 32,02 | 32,68 | 1,36% | 305,00 |
| 22.11.2024 | 32,10 | 32,48 | 32,10 | 32,24 | -0,19% | 150,00 |
| 21.11.2024 | 32,20 | 32,30 | 32,20 | 32,30 | -0,12% | - |
| 20.11.2024 | 33,04 | 33,04 | 32,34 | 32,34 | -1,40% | 35,00 |
| 19.11.2024 | 32,98 | 32,98 | 32,80 | 32,80 | 1,55% | 100,00 |
| 18.11.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,89% | 855,00 |
| 15.11.2024 | 32,92 | 33,26 | 32,92 | 33,26 | 0,24% | 50,00 |
| 14.11.2024 | 32,34 | 33,18 | 32,34 | 33,18 | 2,09% | 2.073,00 |
| 13.11.2024 | 32,80 | 33,22 | 32,00 | 32,50 | -2,58% | 320,00 |
| 12.11.2024 | 33,46 | 33,60 | 32,94 | 33,36 | -1,36% | 1.226,00 |
| 11.11.2024 | 33,14 | 34,08 | 33,14 | 33,82 | 3,43% | 1.225,00 |
| 08.11.2024 | 33,32 | 33,32 | 32,24 | 32,70 | -0,37% | 861,00 |
| 07.11.2024 | 31,58 | 32,82 | 31,58 | 32,82 | 3,60% | 501,00 |
| 06.11.2024 | 32,16 | 32,38 | 31,68 | 31,68 | 0,32% | 420,00 |
| 05.11.2024 | 31,44 | 31,58 | 31,44 | 31,58 | -0,19% | 144,00 |
| 04.11.2024 | 31,44 | 31,66 | 31,44 | 31,64 | 0,44% | 5.105,00 |
| 01.11.2024 | 31,22 | 31,50 | 31,22 | 31,50 | 0,96% | 50,00 |
| 31.10.2024 | 32,04 | 32,12 | 31,20 | 31,20 | -3,82% | 3.500,00 |
| 30.10.2024 | 33,00 | 33,00 | 32,24 | 32,44 | -3,22% | 360,00 |
| 29.10.2024 | 33,54 | 33,78 | 33,42 | 33,52 | -0,30% | 516,00 |
| 28.10.2024 | 34,00 | 34,08 | 33,62 | 33,62 | -0,53% | 1.139,00 |
| 25.10.2024 | 34,08 | 34,26 | 33,66 | 33,80 | -1,97% | 298,00 |
| 24.10.2024 | 34,20 | 34,48 | 34,16 | 34,48 | 1,77% | 300,00 |
| 23.10.2024 | 34,28 | 34,28 | 33,80 | 33,88 | 0,47% | 560,00 |
| 22.10.2024 | 36,32 | 36,50 | 33,00 | 33,72 | -7,16% | 540,00 |
| 21.10.2024 | 36,44 | 36,98 | 36,32 | 36,32 | -0,55% | 837,00 |
| 18.10.2024 | 36,32 | 37,14 | 36,32 | 36,52 | -0,49% | 200,00 |
| 17.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,16% | - |
| 16.10.2024 | 36,44 | 36,64 | 36,00 | 36,64 | 0,27% | 6.366,00 |
| 15.10.2024 | 37,40 | 37,40 | 36,54 | 36,54 | -2,61% | 1.175,00 |
| 14.10.2024 | 37,08 | 37,52 | 37,06 | 37,52 | 0,43% | 601,00 |
| 11.10.2024 | 37,32 | 37,58 | 37,32 | 37,36 | 0,05% | 224,00 |
| 10.10.2024 | 37,30 | 37,34 | 36,96 | 37,34 | -2,71% | 631,00 |
| 09.10.2024 | 38,28 | 38,42 | 38,28 | 38,38 | -0,57% | 8,00 |
| 08.10.2024 | 38,52 | 38,60 | 38,46 | 38,60 | -0,82% | 19,00 |
| 07.10.2024 | 39,08 | 39,08 | 38,70 | 38,92 | -0,51% | 1.079,00 |
| 04.10.2024 | 38,68 | 39,18 | 38,68 | 39,12 | 0,10% | 221,00 |
| 03.10.2024 | 39,32 | 39,32 | 39,08 | 39,08 | -1,16% | - |
| 02.10.2024 | 39,72 | 39,94 | 39,54 | 39,54 | -1,59% | 1.396,00 |
| 01.10.2024 | 39,90 | 40,26 | 39,90 | 40,18 | -0,05% | - |
| 30.09.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -0,25% | 411,00 |