29,480€
-0,34%
Echtzeit-Aktienkurs BECHTLE AG O.N.
Bid:
Ask:
Aktienkurse zur BECHTLE AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 29,58 | 29,58 | 28,90 | 29,06 | -1,76% | 512,00 |
| 14.05.2026 | 29,66 | 29,66 | 29,58 | 29,58 | 0,00% | 15,00 |
| 13.05.2026 | 30,86 | 30,86 | 29,58 | 29,58 | -4,64% | 1.440,00 |
| 12.05.2026 | 31,56 | 31,56 | 31,02 | 31,02 | -0,51% | 108,00 |
| 11.05.2026 | 31,30 | 31,30 | 31,00 | 31,18 | -1,27% | 1.325,00 |
| 08.05.2026 | 32,18 | 32,28 | 31,58 | 31,58 | 3,54% | 370,00 |
| 07.05.2026 | 30,46 | 30,90 | 30,42 | 30,50 | 0,66% | 1.340,00 |
| 06.05.2026 | 29,42 | 30,56 | 29,42 | 30,30 | 3,84% | 1.900,00 |
| 05.05.2026 | 29,26 | 29,26 | 29,02 | 29,18 | -1,62% | 701,00 |
| 04.05.2026 | 29,10 | 29,66 | 29,10 | 29,66 | 1,23% | 600,00 |
| 30.04.2026 | 29,00 | 29,30 | 28,88 | 29,30 | 0,83% | 436,00 |
| 29.04.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -0,27% | - |
| 28.04.2026 | 29,40 | 29,40 | 28,98 | 29,14 | -0,68% | 695,00 |
| 27.04.2026 | 29,32 | 29,34 | 29,32 | 29,34 | 1,88% | 821,00 |
| 24.04.2026 | 29,18 | 29,18 | 28,80 | 28,80 | -0,76% | 50,00 |
| 23.04.2026 | 29,98 | 29,98 | 29,02 | 29,02 | -5,16% | 480,00 |
| 22.04.2026 | 31,10 | 31,10 | 30,34 | 30,60 | -1,03% | 95,00 |
| 21.04.2026 | 31,06 | 31,28 | 30,92 | 30,92 | 1,44% | 579,00 |
| 20.04.2026 | 31,64 | 31,64 | 30,48 | 30,48 | -4,63% | 559,00 |
| 17.04.2026 | 30,58 | 31,96 | 30,58 | 31,96 | 2,30% | 300,00 |
| 16.04.2026 | 30,52 | 31,24 | 30,52 | 31,24 | 2,23% | 15,00 |
| 15.04.2026 | 30,38 | 30,68 | 30,38 | 30,56 | -0,46% | 240,00 |
| 14.04.2026 | 29,92 | 30,72 | 29,92 | 30,70 | 2,40% | 241,00 |
| 13.04.2026 | 29,72 | 29,98 | 29,72 | 29,98 | 0,54% | 114,00 |
| 10.04.2026 | 28,94 | 29,82 | 28,94 | 29,82 | 2,19% | 100,00 |
| 09.04.2026 | 30,00 | 30,00 | 29,02 | 29,18 | -4,89% | 100,00 |
| 08.04.2026 | 31,00 | 31,12 | 30,68 | 30,68 | 5,00% | 240,00 |
| 07.04.2026 | 29,46 | 30,00 | 29,16 | 29,22 | 0,21% | 837,00 |
| 02.04.2026 | 29,16 | 29,16 | 29,16 | 29,16 | -2,21% | - |
| 01.04.2026 | 29,98 | 29,98 | 29,72 | 29,82 | 2,19% | 209,00 |
| 31.03.2026 | 28,28 | 29,18 | 28,04 | 29,18 | 4,36% | 2.134,00 |
| 30.03.2026 | 27,18 | 27,98 | 27,18 | 27,96 | 2,95% | 1.170,00 |
| 27.03.2026 | 27,28 | 27,34 | 27,16 | 27,16 | -1,16% | 107,00 |
| 26.03.2026 | 28,62 | 28,62 | 26,74 | 27,48 | -0,72% | 850,00 |
| 25.03.2026 | 26,78 | 27,94 | 26,78 | 27,68 | 2,67% | 650,00 |
| 24.03.2026 | 27,66 | 27,66 | 26,58 | 26,96 | 1,05% | 1.880,00 |
| 23.03.2026 | 25,78 | 26,78 | 24,60 | 26,68 | 3,73% | 3.345,00 |
| 20.03.2026 | 30,28 | 30,80 | 25,44 | 25,72 | -14,89% | 2.440,00 |
| 19.03.2026 | 29,98 | 30,22 | 29,98 | 30,22 | 0,33% | 125,00 |
| 18.03.2026 | 30,76 | 31,04 | 30,00 | 30,12 | -2,02% | 1.242,00 |
| 17.03.2026 | 30,78 | 30,78 | 30,54 | 30,74 | -1,16% | 263,00 |
| 16.03.2026 | 31,86 | 31,86 | 31,10 | 31,10 | -2,75% | 51,00 |
| 13.03.2026 | 33,00 | 33,00 | 31,98 | 31,98 | -1,30% | 956,00 |
| 12.03.2026 | 32,36 | 32,40 | 32,36 | 32,40 | -1,34% | 50,00 |
| 11.03.2026 | 32,42 | 32,84 | 32,42 | 32,84 | 1,30% | 680,00 |
| 10.03.2026 | 33,18 | 33,18 | 32,42 | 32,42 | -3,28% | 420,00 |
| 09.03.2026 | 33,00 | 33,52 | 32,76 | 33,52 | 0,06% | 1.756,00 |
| 06.03.2026 | 33,22 | 33,50 | 33,22 | 33,50 | 1,09% | 200,00 |
| 05.03.2026 | 33,22 | 33,22 | 33,14 | 33,14 | -1,49% | 160,00 |
| 04.03.2026 | 32,78 | 33,64 | 32,78 | 33,64 | 0,90% | 85,00 |
| 03.03.2026 | 32,64 | 33,34 | 32,64 | 33,34 | 1,09% | 829,00 |
| 02.03.2026 | 33,10 | 33,10 | 32,98 | 32,98 | -1,14% | 31,00 |
| 27.02.2026 | 33,52 | 33,82 | 33,36 | 33,36 | 2,77% | 1.700,00 |
| 26.02.2026 | 32,36 | 33,00 | 32,20 | 32,46 | 0,06% | 1.605,00 |
| 25.02.2026 | 32,32 | 32,44 | 32,32 | 32,44 | -0,31% | 191,00 |
| 24.02.2026 | 32,54 | 32,54 | 32,54 | 32,54 | -1,03% | - |
| 23.02.2026 | 33,10 | 33,40 | 32,88 | 32,88 | -0,66% | 873,00 |
| 20.02.2026 | 32,82 | 33,10 | 32,82 | 33,10 | -0,12% | 595,00 |
| 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 |