31,030€
3,50%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 30,60 | 31,84 | 30,05 | 31,15 | 3,90% | 100,00 |
| 24.06.2026 | 30,86 | 30,86 | 29,98 | 29,98 | -2,54% | 1.107,00 |
| 23.06.2026 | 29,90 | 30,76 | 29,90 | 30,76 | 1,99% | 90,00 |
| 22.06.2026 | 30,68 | 30,68 | 30,00 | 30,16 | -1,50% | 830,00 |
| 19.06.2026 | 30,26 | 30,62 | 30,26 | 30,62 | 0,86% | 165,00 |
| 18.06.2026 | 30,64 | 30,64 | 30,36 | 30,36 | -3,25% | 100,00 |
| 17.06.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -0,38% | - |
| 16.06.2026 | 31,14 | 31,50 | 31,14 | 31,50 | 0,77% | 528,00 |
| 15.06.2026 | 31,28 | 31,62 | 31,26 | 31,26 | 2,16% | 670,00 |
| 12.06.2026 | 30,82 | 30,98 | 30,60 | 30,60 | -0,20% | 695,00 |
| 11.06.2026 | 31,00 | 31,00 | 30,48 | 30,66 | -1,98% | 471,00 |
| 10.06.2026 | 31,48 | 31,48 | 31,18 | 31,28 | 0,90% | 471,00 |
| 09.06.2026 | 33,04 | 33,04 | 31,00 | 31,00 | -5,66% | 139,00 |
| 08.06.2026 | 31,98 | 32,90 | 31,92 | 32,86 | -1,02% | 771,00 |
| 05.06.2026 | 32,84 | 33,66 | 32,84 | 33,20 | -0,36% | 120,00 |
| 04.06.2026 | 32,50 | 33,32 | 32,50 | 33,32 | 0,18% | 80,00 |
| 03.06.2026 | 33,50 | 33,50 | 33,04 | 33,26 | -0,72% | 140,00 |
| 02.06.2026 | 33,98 | 34,44 | 33,50 | 33,50 | -2,05% | 600,00 |
| 01.06.2026 | 33,22 | 34,20 | 33,22 | 34,20 | 3,01% | 275,00 |
| 29.05.2026 | 31,30 | 33,60 | 31,30 | 33,20 | 6,27% | 666,00 |
| 28.05.2026 | 31,04 | 31,32 | 31,00 | 31,24 | -0,83% | 765,00 |
| 27.05.2026 | 30,64 | 31,50 | 30,64 | 31,50 | 2,47% | 10,00 |
| 26.05.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,45% | - |
| 25.05.2026 | 30,70 | 30,88 | 30,70 | 30,88 | 1,58% | 260,00 |
| 22.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,26% | - |
| 21.05.2026 | 30,46 | 30,48 | 30,46 | 30,48 | -0,78% | 40,00 |
| 20.05.2026 | 29,96 | 30,72 | 29,96 | 30,72 | 2,33% | 670,00 |
| 19.05.2026 | 30,12 | 30,12 | 30,02 | 30,02 | 0,94% | 260,00 |
| 18.05.2026 | 29,48 | 29,74 | 29,48 | 29,74 | 2,34% | 374,00 |
| 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 |