36,330€
-1,01%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 36,63 | 36,81 | 36,36 | 36,69 | -0,27% | 15,00 |
| 10.09.2025 | 37,24 | 37,47 | 36,73 | 36,79 | -1,63% | 356,00 |
| 09.09.2025 | 38,00 | 38,26 | 37,14 | 37,40 | -0,43% | 365,00 |
| 08.09.2025 | 37,62 | 38,05 | 37,52 | 37,56 | 0,86% | - |
| 05.09.2025 | 37,50 | 37,66 | 37,24 | 37,24 | -0,85% | 1.110,00 |
| 04.09.2025 | 37,08 | 37,56 | 37,08 | 37,56 | 0,37% | 80,00 |
| 03.09.2025 | 37,40 | 37,62 | 37,40 | 37,42 | -0,53% | 151,00 |
| 02.09.2025 | 39,22 | 39,22 | 37,20 | 37,62 | -2,74% | 302,00 |
| 01.09.2025 | 39,04 | 39,04 | 38,68 | 38,68 | -0,87% | 172,00 |
| 29.08.2025 | 39,42 | 39,42 | 39,02 | 39,02 | -1,91% | 125,00 |
| 28.08.2025 | 39,32 | 39,82 | 39,32 | 39,78 | 1,22% | 225,00 |
| 27.08.2025 | 39,92 | 39,92 | 39,28 | 39,30 | -4,52% | 215,00 |
| 26.08.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -0,68% | - |
| 25.08.2025 | 41,24 | 41,44 | 41,16 | 41,44 | 0,97% | 775,00 |
| 22.08.2025 | 41,18 | 41,18 | 40,98 | 41,04 | 0,39% | 555,00 |
| 21.08.2025 | 40,24 | 41,00 | 40,24 | 40,88 | 2,05% | 460,00 |
| 20.08.2025 | 39,86 | 40,06 | 39,86 | 40,06 | 0,00% | 18,00 |
| 19.08.2025 | 39,86 | 40,12 | 39,86 | 40,06 | 0,65% | 360,00 |
| 18.08.2025 | 39,84 | 39,92 | 39,80 | 39,80 | -0,10% | 495,00 |
| 15.08.2025 | 40,10 | 40,10 | 39,84 | 39,84 | -0,40% | 180,00 |
| 14.08.2025 | 39,26 | 40,00 | 39,26 | 40,00 | 1,73% | 4,00 |
| 13.08.2025 | 38,72 | 39,32 | 38,72 | 39,32 | 0,82% | 575,00 |
| 12.08.2025 | 40,38 | 40,64 | 38,10 | 39,00 | -1,47% | 1.237,00 |
| 11.08.2025 | 40,90 | 40,90 | 39,58 | 39,58 | -3,79% | 560,00 |
| 08.08.2025 | 37,68 | 41,54 | 37,68 | 41,14 | 11,19% | 788,00 |
| 07.08.2025 | 35,30 | 37,00 | 35,30 | 37,00 | 5,77% | 1.603,00 |
| 06.08.2025 | 35,14 | 35,14 | 34,98 | 34,98 | -0,40% | 180,00 |
| 05.08.2025 | 34,88 | 35,22 | 34,88 | 35,12 | 0,29% | 220,00 |
| 04.08.2025 | 34,98 | 35,52 | 34,70 | 35,02 | 0,06% | 3.106,00 |
| 01.08.2025 | 37,54 | 37,54 | 34,80 | 35,00 | -9,28% | 2.082,00 |
| 31.07.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,05% | - |
| 30.07.2025 | 38,88 | 38,88 | 38,60 | 38,60 | -1,53% | 260,00 |
| 29.07.2025 | 38,92 | 39,28 | 38,92 | 39,20 | -0,81% | 160,00 |
| 28.07.2025 | 39,50 | 39,52 | 39,16 | 39,52 | 0,87% | 1.580,00 |
| 25.07.2025 | 39,54 | 39,54 | 39,16 | 39,18 | 0,00% | 610,00 |
| 24.07.2025 | 39,10 | 39,18 | 39,10 | 39,18 | -0,36% | 395,00 |
| 23.07.2025 | 38,76 | 39,32 | 38,76 | 39,32 | 1,65% | 240,00 |
| 22.07.2025 | 39,48 | 39,48 | 38,68 | 38,68 | -3,20% | 150,00 |
| 21.07.2025 | 39,54 | 40,20 | 39,54 | 39,96 | 2,20% | 960,00 |
| 18.07.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,40% | - |
| 17.07.2025 | 38,00 | 38,56 | 38,00 | 38,56 | 1,53% | 213,00 |
| 16.07.2025 | 38,18 | 38,18 | 37,98 | 37,98 | -1,25% | 200,00 |
| 15.07.2025 | 38,38 | 38,68 | 38,38 | 38,46 | 0,00% | 505,00 |
| 14.07.2025 | 38,54 | 38,54 | 38,10 | 38,46 | -1,89% | 1.823,00 |
| 11.07.2025 | 39,26 | 39,30 | 39,10 | 39,20 | -0,76% | 980,00 |
| 10.07.2025 | 39,88 | 40,46 | 39,50 | 39,50 | -1,20% | 835,00 |
| 09.07.2025 | 39,26 | 40,20 | 39,26 | 39,98 | 7,30% | 336,00 |
| 08.07.2025 | 37,68 | 37,68 | 37,26 | 37,26 | -0,16% | 200,00 |
| 07.07.2025 | 38,10 | 38,10 | 37,00 | 37,32 | -1,58% | 455,00 |
| 04.07.2025 | 37,98 | 38,10 | 37,08 | 37,92 | -0,52% | 429,00 |
| 03.07.2025 | 38,56 | 38,64 | 38,12 | 38,12 | -2,56% | 10,00 |
| 02.07.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,56% | - |
| 01.07.2025 | 39,80 | 39,80 | 38,98 | 39,34 | -0,81% | 590,00 |
| 30.06.2025 | 39,10 | 39,76 | 39,10 | 39,66 | 1,33% | 103,00 |
| 27.06.2025 | 38,82 | 39,14 | 38,80 | 39,14 | 0,57% | 325,00 |
| 26.06.2025 | 38,10 | 38,92 | 38,10 | 38,92 | 2,05% | 225,00 |
| 25.06.2025 | 37,74 | 38,14 | 37,74 | 38,14 | 0,74% | 51,00 |
| 24.06.2025 | 36,38 | 37,86 | 36,38 | 37,86 | 6,29% | 765,00 |
| 23.06.2025 | 35,98 | 35,98 | 35,62 | 35,62 | -1,55% | 55,00 |
| 20.06.2025 | 36,52 | 36,52 | 36,18 | 36,18 | 0,28% | 20,00 |
| 19.06.2025 | 36,82 | 36,82 | 36,08 | 36,08 | -2,64% | 25,00 |
| 18.06.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -1,54% | - |
| 17.06.2025 | 37,98 | 37,98 | 37,58 | 37,64 | -1,98% | 215,00 |
| 16.06.2025 | 38,10 | 38,40 | 37,90 | 38,40 | 1,00% | 1.146,00 |
| 13.06.2025 | 38,18 | 38,30 | 38,02 | 38,02 | -3,01% | 180,00 |
| 12.06.2025 | 39,12 | 39,20 | 38,82 | 39,20 | -0,71% | 150,00 |
| 11.06.2025 | 39,42 | 39,54 | 39,42 | 39,48 | 0,00% | 400,00 |
| 10.06.2025 | 39,64 | 39,64 | 39,48 | 39,48 | -0,65% | - |
| 09.06.2025 | 39,94 | 39,94 | 39,62 | 39,74 | 0,30% | 1.510,00 |
| 06.06.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 0,15% | - |
| 05.06.2025 | 39,62 | 40,48 | 39,56 | 39,56 | -0,25% | 430,00 |
| 04.06.2025 | 39,00 | 39,84 | 38,58 | 39,66 | 2,43% | 1.000,00 |
| 03.06.2025 | 39,02 | 39,06 | 38,66 | 38,72 | -0,15% | 152,00 |
| 02.06.2025 | 38,32 | 38,78 | 38,04 | 38,78 | 0,41% | 67,00 |
| 30.05.2025 | 39,02 | 39,02 | 38,52 | 38,62 | -1,48% | 495,00 |
| 29.05.2025 | 39,30 | 39,46 | 39,20 | 39,20 | 0,20% | 130,00 |
| 28.05.2025 | 38,68 | 39,26 | 38,62 | 39,12 | -1,91% | 820,00 |
| 27.05.2025 | 39,80 | 39,90 | 39,52 | 39,88 | 0,45% | 252,00 |
| 26.05.2025 | 39,04 | 39,92 | 39,04 | 39,70 | 3,82% | 660,00 |
| 23.05.2025 | 38,18 | 38,66 | 37,68 | 38,24 | -0,10% | 235,00 |
| 22.05.2025 | 38,48 | 38,54 | 37,82 | 38,28 | -1,29% | 570,00 |
| 21.05.2025 | 39,08 | 39,08 | 38,74 | 38,78 | -1,52% | 171,00 |
| 20.05.2025 | 39,52 | 39,80 | 39,38 | 39,38 | 1,08% | 100,00 |
| 19.05.2025 | 38,64 | 39,02 | 38,62 | 38,96 | 0,78% | 665,00 |
| 16.05.2025 | 38,98 | 39,28 | 38,66 | 38,66 | -0,62% | 315,00 |
| 15.05.2025 | 38,76 | 38,90 | 38,76 | 38,90 | -0,51% | 10,00 |
| 14.05.2025 | 39,12 | 39,62 | 39,02 | 39,10 | 2,25% | 702,00 |
| 13.05.2025 | 38,24 | 38,24 | 38,24 | 38,24 | -1,09% | - |
| 12.05.2025 | 39,20 | 39,30 | 38,66 | 38,66 | 0,00% | 536,00 |
| 09.05.2025 | 38,10 | 39,64 | 38,10 | 38,66 | -0,36% | 255,00 |
| 08.05.2025 | 38,58 | 39,04 | 38,58 | 38,80 | 1,09% | 185,00 |
| 07.05.2025 | 39,02 | 39,02 | 38,38 | 38,38 | -1,64% | 35,00 |
| 06.05.2025 | 38,68 | 39,02 | 38,50 | 39,02 | 0,83% | 250,00 |
| 05.05.2025 | 38,58 | 39,04 | 38,58 | 38,70 | 0,47% | 281,00 |
| 02.05.2025 | 37,44 | 38,52 | 37,44 | 38,52 | 3,16% | 128,00 |
| 30.04.2025 | 37,24 | 37,34 | 37,00 | 37,34 | 1,08% | 370,00 |
| 29.04.2025 | 36,80 | 37,06 | 36,80 | 36,94 | -1,44% | 300,00 |
| 28.04.2025 | 37,20 | 37,58 | 37,10 | 37,48 | 1,46% | 681,00 |
| 25.04.2025 | 36,66 | 37,22 | 36,58 | 36,94 | 3,18% | 600,00 |
| 24.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | - |