36,590€
-0,35%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
Ask:
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 44,78 | 44,78 | 44,00 | 44,00 | -0,54% | 22,00 |
| 27.06.2024 | 44,26 | 44,26 | 44,24 | 44,24 | -0,58% | - |
| 26.06.2024 | 44,82 | 44,98 | 44,42 | 44,50 | -0,31% | 245,00 |
| 25.06.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,67% | - |
| 24.06.2024 | 45,20 | 45,20 | 44,94 | 44,94 | -0,04% | 420,00 |
| 21.06.2024 | 45,32 | 45,40 | 44,96 | 44,96 | 0,76% | 90,00 |
| 20.06.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 0,22% | - |
| 19.06.2024 | 44,54 | 44,54 | 44,00 | 44,52 | -0,27% | 168,00 |
| 18.06.2024 | 43,92 | 44,64 | 43,92 | 44,64 | 2,06% | 278,00 |
| 17.06.2024 | 44,68 | 44,68 | 43,74 | 43,74 | -1,58% | 105,00 |
| 14.06.2024 | 44,98 | 44,98 | 44,44 | 44,44 | -1,77% | 215,00 |
| 13.06.2024 | 46,10 | 46,36 | 45,24 | 45,24 | 0,13% | 126,00 |
| 12.06.2024 | 45,82 | 45,82 | 45,16 | 45,18 | -2,29% | 137,00 |
| 11.06.2024 | 47,28 | 47,28 | 46,24 | 46,24 | -3,06% | 561,00 |
| 10.06.2024 | 46,74 | 47,70 | 46,74 | 47,70 | 2,80% | 996,00 |
| 07.06.2024 | 45,94 | 46,40 | 45,94 | 46,40 | 1,35% | - |
| 06.06.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 0,00% | - |
| 05.06.2024 | 45,40 | 45,94 | 45,40 | 45,78 | 1,46% | 206,00 |
| 04.06.2024 | 45,22 | 45,22 | 44,90 | 45,12 | -0,62% | 323,00 |
| 03.06.2024 | 45,18 | 45,44 | 45,08 | 45,40 | 2,11% | 142,00 |
| 31.05.2024 | 45,66 | 45,66 | 44,44 | 44,46 | -3,22% | 743,00 |
| 30.05.2024 | 45,34 | 45,94 | 45,34 | 45,94 | -0,91% | 3,00 |
| 29.05.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -1,15% | - |
| 28.05.2024 | 47,44 | 47,62 | 46,90 | 46,90 | -1,05% | 1.120,00 |
| 27.05.2024 | 47,56 | 47,56 | 47,22 | 47,40 | 0,25% | 304,00 |
| 24.05.2024 | 46,54 | 47,28 | 46,54 | 47,28 | 1,68% | 13,00 |
| 23.05.2024 | 46,88 | 46,88 | 46,50 | 46,50 | -0,81% | 100,00 |
| 22.05.2024 | 46,32 | 46,88 | 46,18 | 46,88 | 1,12% | 42,00 |
| 21.05.2024 | 46,70 | 46,70 | 46,06 | 46,36 | 0,26% | 204,00 |
| 20.05.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 0,04% | - |
| 17.05.2024 | 45,86 | 46,22 | 45,22 | 46,22 | 0,78% | 55,00 |
| 16.05.2024 | 45,92 | 46,20 | 45,86 | 45,86 | -0,39% | 200,00 |
| 15.05.2024 | 45,64 | 46,08 | 45,64 | 46,04 | 1,28% | 290,00 |
| 14.05.2024 | 45,30 | 45,54 | 45,12 | 45,46 | -0,48% | 516,00 |
| 13.05.2024 | 45,38 | 45,68 | 45,38 | 45,68 | -0,35% | - |
| 10.05.2024 | 44,56 | 45,84 | 44,56 | 45,84 | 2,73% | 111,00 |
| 09.05.2024 | 44,26 | 44,62 | 44,26 | 44,62 | 1,18% | 50,00 |
| 08.05.2024 | 46,02 | 46,02 | 43,88 | 44,10 | -1,78% | 333,00 |
| 07.05.2024 | 46,00 | 46,00 | 44,90 | 44,90 | -2,22% | 31,00 |
| 06.05.2024 | 45,60 | 45,92 | 45,60 | 45,92 | 1,82% | 558,00 |
| 03.05.2024 | 44,90 | 45,10 | 44,90 | 45,10 | -0,40% | - |
| 02.05.2024 | 45,00 | 45,28 | 45,00 | 45,28 | 0,00% | 351,00 |
| 30.04.2024 | 46,04 | 46,04 | 45,08 | 45,28 | -2,54% | 122,00 |
| 29.04.2024 | 46,40 | 46,46 | 46,40 | 46,46 | -0,04% | - |
| 26.04.2024 | 46,12 | 46,48 | 46,08 | 46,48 | 1,22% | 10,00 |
| 25.04.2024 | 47,02 | 47,02 | 45,92 | 45,92 | -2,09% | 100,00 |
| 24.04.2024 | 46,88 | 47,34 | 46,88 | 46,90 | -0,26% | 55,00 |
| 23.04.2024 | 46,34 | 47,02 | 46,34 | 47,02 | 1,25% | 44,00 |
| 22.04.2024 | 45,80 | 46,44 | 45,54 | 46,44 | 3,02% | 381,00 |
| 19.04.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -0,97% | 200,00 |