33,070€
-0,33%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 39,16 | 40,30 | 39,16 | 40,30 | 5,50% | 635,00 |
| 26.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,76% | - |
| 25.09.2024 | 37,52 | 37,54 | 37,52 | 37,54 | -0,79% | 1,00 |
| 24.09.2024 | 37,72 | 37,84 | 37,58 | 37,84 | 0,69% | 11,00 |
| 23.09.2024 | 37,94 | 37,94 | 37,58 | 37,58 | -2,03% | 291,00 |
| 20.09.2024 | 38,40 | 38,56 | 38,36 | 38,36 | -0,10% | 142,00 |
| 19.09.2024 | 37,36 | 38,40 | 37,36 | 38,40 | 3,17% | 95,00 |
| 18.09.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -1,06% | - |
| 17.09.2024 | 36,96 | 37,62 | 36,96 | 37,62 | 1,57% | 70,00 |
| 16.09.2024 | 37,22 | 37,32 | 36,86 | 37,04 | -0,05% | 575,00 |
| 13.09.2024 | 36,84 | 37,06 | 36,82 | 37,06 | 0,22% | 70,00 |
| 12.09.2024 | 36,76 | 37,02 | 36,76 | 36,98 | 1,82% | 230,00 |
| 11.09.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -0,16% | - |
| 10.09.2024 | 36,60 | 36,66 | 36,38 | 36,38 | -0,49% | 300,00 |
| 09.09.2024 | 36,64 | 37,00 | 36,56 | 36,56 | -0,44% | 480,00 |
| 06.09.2024 | 36,68 | 36,72 | 36,68 | 36,72 | 0,00% | 10,00 |
| 05.09.2024 | 36,56 | 36,72 | 36,24 | 36,72 | -0,86% | 235,00 |
| 04.09.2024 | 38,10 | 38,10 | 37,02 | 37,04 | -2,94% | 342,00 |
| 03.09.2024 | 38,42 | 38,42 | 38,16 | 38,16 | -0,78% | 1.260,00 |
| 02.09.2024 | 38,86 | 38,86 | 38,22 | 38,46 | -1,23% | 411,00 |
| 30.08.2024 | 39,34 | 39,34 | 38,94 | 38,94 | -0,82% | 450,00 |
| 29.08.2024 | 38,66 | 39,26 | 38,66 | 39,26 | 1,13% | 59,00 |
| 28.08.2024 | 38,98 | 39,10 | 38,82 | 38,82 | -0,10% | 359,00 |
| 27.08.2024 | 38,90 | 38,90 | 38,86 | 38,86 | -0,61% | - |
| 26.08.2024 | 38,98 | 39,10 | 38,98 | 39,10 | 0,77% | 310,00 |
| 23.08.2024 | 38,90 | 38,90 | 38,80 | 38,80 | -0,61% | 309,00 |
| 22.08.2024 | 38,94 | 39,06 | 38,94 | 39,04 | -0,05% | 385,00 |
| 21.08.2024 | 38,94 | 39,06 | 38,94 | 39,06 | -0,31% | 780,00 |
| 20.08.2024 | 39,58 | 39,58 | 39,18 | 39,18 | -1,76% | 1.050,00 |
| 19.08.2024 | 39,90 | 39,90 | 39,56 | 39,88 | 0,61% | 1.270,00 |
| 16.08.2024 | 39,78 | 39,78 | 39,64 | 39,64 | -0,85% | 50,00 |
| 15.08.2024 | 39,34 | 39,98 | 39,08 | 39,98 | 2,04% | 270,00 |
| 14.08.2024 | 39,32 | 39,32 | 39,12 | 39,18 | 1,29% | 15,00 |
| 13.08.2024 | 38,92 | 38,94 | 38,68 | 38,68 | -0,92% | 190,00 |
| 12.08.2024 | 39,76 | 39,76 | 38,82 | 39,04 | -1,66% | 821,00 |
| 09.08.2024 | 39,26 | 39,70 | 39,26 | 39,70 | 0,05% | 62,00 |
| 08.08.2024 | 39,26 | 39,68 | 39,12 | 39,68 | 0,20% | 108,00 |
| 07.08.2024 | 39,32 | 39,90 | 39,24 | 39,60 | 0,30% | 275,00 |
| 06.08.2024 | 39,60 | 39,60 | 38,96 | 39,48 | 0,66% | 820,00 |
| 05.08.2024 | 39,52 | 39,52 | 38,90 | 39,22 | -2,73% | 211,00 |
| 02.08.2024 | 40,52 | 40,52 | 39,68 | 40,32 | -1,13% | 200,00 |
| 01.08.2024 | 40,96 | 40,96 | 40,78 | 40,78 | -0,88% | 110,00 |
| 31.07.2024 | 40,78 | 41,14 | 40,76 | 41,14 | 3,31% | 230,00 |
| 30.07.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,70% | - |
| 29.07.2024 | 40,90 | 40,90 | 40,10 | 40,10 | -0,25% | 420,00 |
| 26.07.2024 | 40,54 | 40,54 | 40,20 | 40,20 | -0,69% | 125,00 |
| 25.07.2024 | 39,14 | 41,02 | 39,14 | 40,48 | 2,74% | 570,00 |
| 24.07.2024 | 40,18 | 40,48 | 39,40 | 39,40 | -2,23% | 1.500,00 |
| 23.07.2024 | 40,64 | 40,68 | 40,30 | 40,30 | -0,64% | 375,00 |
| 22.07.2024 | 39,62 | 40,56 | 39,54 | 40,56 | 2,17% | 230,00 |
| 19.07.2024 | 39,86 | 39,86 | 39,70 | 39,70 | -2,12% | 400,00 |
| 18.07.2024 | 40,24 | 40,56 | 40,10 | 40,56 | 0,70% | 1.838,00 |
| 17.07.2024 | 40,02 | 40,32 | 40,02 | 40,28 | -0,05% | 120,00 |
| 16.07.2024 | 40,82 | 40,82 | 39,88 | 40,30 | -1,71% | 1.158,00 |
| 15.07.2024 | 41,02 | 41,10 | 40,76 | 41,00 | -1,25% | 257,00 |
| 12.07.2024 | 41,46 | 41,60 | 41,46 | 41,52 | 0,05% | 260,00 |
| 11.07.2024 | 42,04 | 42,04 | 41,50 | 41,50 | -0,95% | 135,00 |
| 10.07.2024 | 41,72 | 41,92 | 41,40 | 41,90 | 0,96% | 636,00 |
| 09.07.2024 | 42,36 | 42,36 | 41,50 | 41,50 | -2,49% | 721,00 |
| 08.07.2024 | 42,52 | 42,90 | 42,52 | 42,56 | 0,81% | 566,00 |
| 05.07.2024 | 42,02 | 42,34 | 42,02 | 42,22 | 0,91% | - |
| 04.07.2024 | 41,80 | 42,44 | 41,80 | 41,84 | -0,43% | 2.365,00 |
| 03.07.2024 | 41,98 | 42,54 | 41,98 | 42,02 | 0,38% | 447,00 |
| 02.07.2024 | 40,80 | 41,86 | 40,70 | 41,86 | 2,95% | 2.353,00 |
| 01.07.2024 | 43,30 | 43,30 | 40,46 | 40,66 | -7,59% | 2.157,00 |