Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 33,22 | 33,22 | 33,14 | 33,14 | -0,96% | 100,00 |
| 18.02.2026 | 33,00 | 33,46 | 32,70 | 33,46 | 1,52% | 902,00 |
| 17.02.2026 | 32,16 | 32,96 | 32,16 | 32,96 | 1,79% | 660,00 |
| 16.02.2026 | 33,00 | 33,00 | 32,38 | 32,38 | -2,41% | 577,00 |
| 13.02.2026 | 32,92 | 33,42 | 32,20 | 33,18 | 0,06% | 12.202,00 |
| 12.02.2026 | 34,92 | 34,92 | 33,16 | 33,16 | -5,31% | 830,00 |
| 11.02.2026 | 36,64 | 36,64 | 34,98 | 35,02 | -3,47% | 602,00 |
| 10.02.2026 | 36,12 | 36,46 | 36,10 | 36,28 | -0,44% | 1.330,00 |
| 09.02.2026 | 38,18 | 38,18 | 36,44 | 36,44 | -4,51% | 2.393,00 |
| 06.02.2026 | 41,62 | 41,62 | 38,12 | 38,16 | -9,62% | 2.660,00 |
| 05.02.2026 | 42,52 | 42,52 | 42,04 | 42,22 | -0,66% | 200,00 |
| 04.02.2026 | 42,56 | 42,56 | 42,50 | 42,50 | -1,02% | 100,00 |
| 03.02.2026 | 43,94 | 43,94 | 42,90 | 42,94 | -0,51% | 630,00 |
| 02.02.2026 | 43,16 | 43,16 | 43,16 | 43,16 | -0,60% | - |
| 30.01.2026 | 42,76 | 43,86 | 42,76 | 43,42 | 0,25% | 418,00 |
| 29.01.2026 | 44,43 | 44,51 | 43,15 | 43,31 | -2,23% | 3.300,00 |
| 28.01.2026 | 44,28 | 44,30 | 44,28 | 44,30 | -0,72% | 50,00 |
| 27.01.2026 | 44,24 | 44,62 | 44,24 | 44,62 | 0,77% | 50,00 |
| 26.01.2026 | 43,50 | 44,28 | 43,44 | 44,28 | 1,10% | 137,00 |
| 23.01.2026 | 43,70 | 43,98 | 43,70 | 43,80 | 0,46% | 54,00 |
| 22.01.2026 | 42,88 | 44,50 | 42,88 | 43,60 | 4,11% | 585,00 |
| 21.01.2026 | 42,08 | 42,12 | 41,50 | 41,88 | 0,43% | 134,00 |
| 20.01.2026 | 42,90 | 42,90 | 41,70 | 41,70 | -3,20% | 730,00 |
| 19.01.2026 | 44,00 | 44,00 | 43,08 | 43,08 | -4,31% | 524,00 |
| 16.01.2026 | 43,72 | 45,02 | 43,72 | 45,02 | 3,26% | 190,00 |
| 15.01.2026 | 44,08 | 44,08 | 43,50 | 43,60 | -0,14% | 153,00 |
| 14.01.2026 | 44,08 | 44,08 | 43,66 | 43,66 | -0,86% | 126,00 |
| 13.01.2026 | 43,48 | 44,42 | 43,48 | 44,04 | 1,47% | 145,00 |
| 12.01.2026 | 43,42 | 43,42 | 43,26 | 43,40 | 0,37% | 183,00 |
| 09.01.2026 | 43,74 | 43,74 | 43,24 | 43,24 | -1,05% | 112,00 |
| 08.01.2026 | 44,28 | 44,28 | 43,70 | 43,70 | -1,18% | 100,00 |
| 07.01.2026 | 44,72 | 44,98 | 43,64 | 44,22 | -0,67% | 420,00 |
| 06.01.2026 | 44,94 | 44,94 | 44,52 | 44,52 | -0,89% | 102,00 |
| 05.01.2026 | 44,04 | 44,92 | 43,60 | 44,92 | 1,95% | 482,00 |
| 02.01.2026 | 43,90 | 44,48 | 43,70 | 44,06 | 1,85% | 482,00 |
| 30.12.2025 | 43,26 | 43,26 | 43,26 | 43,26 | -0,60% | - |
| 29.12.2025 | 43,08 | 43,52 | 43,08 | 43,52 | 0,23% | 470,00 |
| 23.12.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 0,70% | 130,00 |
| 22.12.2025 | 43,12 | 43,12 | 43,12 | 43,12 | -0,65% | 30,00 |
| 19.12.2025 | 43,14 | 43,60 | 43,14 | 43,40 | 0,74% | 130,00 |
| 18.12.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -1,78% | - |
| 17.12.2025 | 43,40 | 43,86 | 43,40 | 43,86 | 1,43% | 500,00 |
| 16.12.2025 | 43,12 | 43,72 | 43,12 | 43,24 | 0,14% | 890,00 |
| 15.12.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -0,51% | 100,00 |
| 12.12.2025 | 43,34 | 44,02 | 43,34 | 43,40 | 0,65% | 620,00 |
| 11.12.2025 | 42,60 | 43,30 | 42,60 | 43,12 | 1,22% | 53,00 |
| 10.12.2025 | 42,88 | 42,88 | 42,60 | 42,60 | -0,65% | 990,00 |
| 09.12.2025 | 43,26 | 43,26 | 42,88 | 42,88 | -2,23% | 92,00 |
| 08.12.2025 | 43,58 | 43,86 | 43,58 | 43,86 | -0,32% | 165,00 |
| 05.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,14% | 100,00 |
| 04.12.2025 | 43,48 | 44,08 | 43,48 | 44,06 | 1,33% | 753,00 |
| 03.12.2025 | 42,96 | 43,48 | 42,96 | 43,48 | 0,88% | 422,00 |
| 02.12.2025 | 43,22 | 43,22 | 42,40 | 43,10 | -0,37% | 187,00 |
| 01.12.2025 | 44,14 | 44,28 | 43,12 | 43,26 | -1,99% | 380,00 |
| 28.11.2025 | 43,12 | 44,70 | 43,12 | 44,14 | 1,71% | 3.748,00 |
| 27.11.2025 | 39,52 | 43,40 | 39,52 | 43,40 | 9,21% | 1.969,00 |
| 26.11.2025 | 39,74 | 39,74 | 39,74 | 39,74 | 0,51% | - |
| 25.11.2025 | 38,60 | 39,68 | 38,60 | 39,54 | 2,07% | 460,00 |
| 24.11.2025 | 38,60 | 38,74 | 38,46 | 38,74 | 0,31% | 114,00 |
| 21.11.2025 | 37,60 | 38,62 | 37,60 | 38,62 | 0,47% | 100,00 |
| 20.11.2025 | 38,68 | 38,68 | 38,44 | 38,44 | -0,93% | 300,00 |
| 19.11.2025 | 38,42 | 38,80 | 38,42 | 38,80 | 0,52% | 1.000,00 |
| 18.11.2025 | 38,48 | 38,60 | 38,48 | 38,60 | -0,97% | 15,00 |
| 17.11.2025 | 40,08 | 40,08 | 38,98 | 38,98 | -2,06% | 325,00 |
| 14.11.2025 | 36,48 | 40,50 | 36,48 | 39,80 | 14,30% | 1.920,00 |
| 13.11.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 0,17% | - |
| 12.11.2025 | 34,16 | 34,76 | 34,16 | 34,76 | 1,94% | 100,00 |
| 11.11.2025 | 34,36 | 34,36 | 33,50 | 34,10 | -0,23% | 250,00 |
| 10.11.2025 | 35,20 | 35,20 | 34,18 | 34,18 | -0,87% | 500,00 |
| 07.11.2025 | 34,60 | 34,84 | 34,20 | 34,48 | -0,58% | 275,00 |
| 06.11.2025 | 34,88 | 35,10 | 34,68 | 34,68 | -1,81% | 210,00 |
| 05.11.2025 | 35,14 | 35,32 | 35,14 | 35,32 | -0,34% | 10,00 |
| 04.11.2025 | 35,60 | 35,60 | 35,22 | 35,44 | -1,28% | 280,00 |
| 03.11.2025 | 36,56 | 36,56 | 35,90 | 35,90 | -0,88% | 410,00 |
| 31.10.2025 | 36,46 | 36,46 | 36,22 | 36,22 | -0,66% | 130,00 |
| 30.10.2025 | 35,64 | 36,64 | 35,64 | 36,46 | 2,01% | 350,00 |
| 29.10.2025 | 36,78 | 36,78 | 35,74 | 35,74 | -3,14% | 300,00 |
| 28.10.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,88% | - |
| 27.10.2025 | 36,92 | 36,92 | 36,22 | 36,22 | -0,22% | 912,00 |
| 24.10.2025 | 36,22 | 36,30 | 36,22 | 36,30 | 0,39% | 8,00 |
| 23.10.2025 | 35,78 | 36,16 | 35,78 | 36,16 | -0,22% | 100,00 |
| 22.10.2025 | 36,50 | 36,50 | 36,06 | 36,24 | 0,55% | 385,00 |
| 21.10.2025 | 35,88 | 36,04 | 35,82 | 36,04 | -0,66% | 240,00 |
| 20.10.2025 | 35,74 | 36,28 | 35,30 | 36,28 | 1,97% | 1.095,00 |
| 17.10.2025 | 34,98 | 35,58 | 34,98 | 35,58 | 0,51% | 80,00 |
| 16.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,45% | - |
| 15.10.2025 | 35,20 | 35,24 | 35,20 | 35,24 | 0,11% | 50,00 |
| 14.10.2025 | 35,32 | 35,32 | 34,30 | 35,20 | -1,35% | 255,00 |
| 13.10.2025 | 35,58 | 35,92 | 35,00 | 35,68 | 0,51% | 3.874,00 |
| 10.10.2025 | 36,84 | 36,84 | 35,50 | 35,50 | -3,27% | 870,00 |
| 09.10.2025 | 37,30 | 37,30 | 36,52 | 36,70 | -2,70% | 1.705,00 |
| 08.10.2025 | 37,80 | 37,80 | 37,72 | 37,72 | -1,26% | 2,00 |
| 07.10.2025 | 38,24 | 38,24 | 37,84 | 38,20 | 0,21% | 458,00 |
| 06.10.2025 | 37,70 | 38,20 | 37,70 | 38,12 | 0,11% | 548,00 |
| 03.10.2025 | 38,94 | 38,94 | 38,08 | 38,08 | -2,11% | 346,00 |
| 02.10.2025 | 39,28 | 39,42 | 38,90 | 38,90 | -1,32% | 190,00 |
| 01.10.2025 | 39,16 | 39,42 | 38,98 | 39,42 | 1,08% | 122,00 |
| 30.09.2025 | 38,98 | 39,00 | 38,90 | 39,00 | -0,26% | 134,00 |
| 29.09.2025 | 39,52 | 39,52 | 39,00 | 39,10 | -0,46% | 345,00 |
| 26.09.2025 | 39,54 | 39,54 | 39,28 | 39,28 | -1,46% | 100,00 |