34,760€
-0,17%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 34,45 | 35,00 | 34,14 | 34,76 | -0,17% | 420,00 |
| 17.04.2025 | 34,72 | 34,96 | 34,72 | 34,82 | 0,35% | 306,00 |
| 16.04.2025 | 34,94 | 35,08 | 34,62 | 34,70 | -1,36% | 380,00 |
| 15.04.2025 | 35,12 | 35,22 | 35,12 | 35,18 | 0,40% | 365,00 |
| 14.04.2025 | 35,14 | 35,14 | 34,88 | 35,04 | 3,24% | 365,00 |
| 11.04.2025 | 33,44 | 33,94 | 33,44 | 33,94 | 1,62% | - |
| 10.04.2025 | 35,90 | 35,90 | 33,40 | 33,40 | -3,19% | 274,00 |
| 09.04.2025 | 32,18 | 34,50 | 31,96 | 34,50 | 3,42% | 415,00 |
| 08.04.2025 | 32,46 | 33,64 | 32,46 | 33,36 | 3,41% | 275,00 |
| 07.04.2025 | 32,00 | 33,50 | 31,98 | 32,26 | -1,22% | 558,00 |
| 04.04.2025 | 34,86 | 34,86 | 32,66 | 32,66 | -6,36% | 200,00 |
| 03.04.2025 | 34,20 | 34,88 | 34,06 | 34,88 | -0,91% | 430,00 |
| 02.04.2025 | 34,10 | 35,20 | 34,10 | 35,20 | 2,21% | 185,00 |
| 01.04.2025 | 34,60 | 34,80 | 34,44 | 34,44 | 0,00% | 450,00 |
| 31.03.2025 | 35,02 | 35,02 | 33,70 | 34,44 | -2,93% | 815,00 |
| 28.03.2025 | 36,52 | 36,84 | 35,48 | 35,48 | -2,15% | 440,00 |
| 27.03.2025 | 36,84 | 36,84 | 36,26 | 36,26 | -1,68% | 779,00 |
| 26.03.2025 | 37,66 | 37,74 | 36,88 | 36,88 | -1,91% | 25,00 |
| 25.03.2025 | 37,68 | 37,68 | 37,56 | 37,60 | -0,42% | 19,00 |
| 24.03.2025 | 37,98 | 38,02 | 37,50 | 37,76 | 0,53% | 404,00 |
| 21.03.2025 | 38,92 | 38,96 | 37,56 | 37,56 | -4,38% | 1.021,00 |
| 20.03.2025 | 40,74 | 40,74 | 39,00 | 39,28 | -3,87% | 667,00 |
| 19.03.2025 | 40,04 | 41,20 | 40,02 | 40,86 | 0,89% | 195,00 |
| 18.03.2025 | 40,38 | 40,50 | 39,90 | 40,50 | -0,05% | 1.363,00 |
| 17.03.2025 | 39,84 | 40,64 | 39,64 | 40,52 | 3,05% | 2.256,00 |
| 14.03.2025 | 37,82 | 41,12 | 37,40 | 39,32 | 3,47% | 380,00 |
| 13.03.2025 | 38,06 | 38,06 | 37,92 | 38,00 | 0,05% | 200,00 |
| 12.03.2025 | 38,00 | 38,24 | 37,80 | 37,98 | 0,16% | 1.282,00 |
| 11.03.2025 | 38,94 | 39,42 | 37,92 | 37,92 | 0,32% | 755,00 |
| 10.03.2025 | 39,80 | 39,90 | 37,80 | 37,80 | -5,12% | 1.144,00 |
| 07.03.2025 | 39,90 | 40,00 | 39,68 | 39,84 | -0,40% | 725,00 |
| 06.03.2025 | 39,38 | 40,96 | 39,38 | 40,00 | 4,17% | 665,00 |
| 05.03.2025 | 33,44 | 39,24 | 33,44 | 38,40 | 13,95% | 5.341,00 |
| 04.03.2025 | 34,42 | 34,42 | 33,00 | 33,70 | -0,59% | 845,00 |
| 03.03.2025 | 33,30 | 33,90 | 33,30 | 33,90 | 3,10% | 520,00 |
| 28.02.2025 | 33,34 | 33,34 | 32,36 | 32,88 | -2,20% | 1.779,00 |
| 27.02.2025 | 34,90 | 34,90 | 33,62 | 33,62 | -3,72% | 401,00 |
| 26.02.2025 | 34,76 | 35,24 | 34,62 | 34,92 | -0,17% | 237,00 |
| 25.02.2025 | 34,12 | 34,98 | 33,90 | 34,98 | 2,88% | 783,00 |
| 24.02.2025 | 33,86 | 34,06 | 33,60 | 34,00 | -0,18% | 390,00 |
| 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 |