34,650€
1,02%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 34,23 | 35,24 | 34,08 | 34,68 | 1,11% | 700,00 |
| 05.10.2026 | 34,02 | 34,30 | 34,02 | 34,30 | -0,58% | 55,00 |
| 02.10.2026 | 34,38 | 34,72 | 34,16 | 34,50 | 0,70% | 166,00 |
| 01.10.2026 | 34,22 | 34,54 | 34,22 | 34,26 | -0,93% | 31,00 |
| 30.09.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 2,25% | - |
| 29.09.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -0,06% | - |
| 28.09.2026 | 33,48 | 34,08 | 33,48 | 33,84 | 0,95% | 170,00 |
| 25.09.2026 | 33,14 | 33,52 | 33,14 | 33,52 | 0,00% | - |
| 24.09.2026 | 34,12 | 34,12 | 33,52 | 33,52 | -2,67% | 400,00 |
| 23.09.2026 | 35,06 | 35,06 | 34,44 | 34,44 | -1,60% | 57,00 |
| 22.09.2026 | 34,84 | 35,00 | 34,84 | 35,00 | 1,86% | - |
| 21.09.2026 | 33,42 | 34,36 | 33,42 | 34,36 | 2,51% | 1.036,00 |
| 18.09.2026 | 33,54 | 33,54 | 33,38 | 33,52 | 1,33% | 432,00 |
| 17.09.2026 | 34,64 | 34,64 | 33,08 | 33,08 | -4,78% | 75,00 |
| 16.09.2026 | 35,28 | 35,28 | 34,62 | 34,74 | -2,25% | 290,00 |
| 15.09.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,17% | - |
| 14.09.2026 | 35,16 | 35,60 | 35,16 | 35,60 | 0,62% | 20,00 |
| 11.09.2026 | 34,66 | 35,38 | 34,66 | 35,38 | 1,14% | 260,00 |
| 10.09.2026 | 34,98 | 34,98 | 34,98 | 34,98 | 0,00% | - |
| 09.09.2026 | 35,20 | 35,36 | 34,98 | 34,98 | -2,29% | 35,00 |
| 08.09.2026 | 35,58 | 35,80 | 35,58 | 35,80 | -0,50% | 10,00 |
| 07.09.2026 | 36,14 | 36,14 | 35,98 | 35,98 | -1,37% | 150,00 |
| 04.09.2026 | 36,88 | 37,00 | 36,48 | 36,48 | -1,19% | 354,00 |
| 03.09.2026 | 35,48 | 36,92 | 35,48 | 36,92 | 3,01% | 46,00 |
| 02.09.2026 | 36,22 | 36,22 | 35,84 | 35,84 | -1,10% | 200,00 |
| 01.09.2026 | 37,24 | 37,24 | 36,24 | 36,24 | -3,26% | 100,00 |
| 31.08.2026 | 37,68 | 37,68 | 37,46 | 37,46 | -1,11% | 10,00 |
| 28.08.2026 | 37,60 | 37,90 | 37,60 | 37,88 | 1,01% | 32,00 |
| 27.08.2026 | 36,62 | 37,50 | 36,62 | 37,50 | 2,57% | 728,00 |
| 26.08.2026 | 35,32 | 36,56 | 35,32 | 36,56 | 2,87% | 245,00 |
| 25.08.2026 | 35,54 | 35,54 | 35,54 | 35,54 | 0,23% | - |
| 24.08.2026 | 35,90 | 35,90 | 35,46 | 35,46 | 0,40% | 170,00 |
| 21.08.2026 | 35,18 | 35,32 | 35,18 | 35,32 | 0,06% | 180,00 |
| 20.08.2026 | 35,10 | 35,42 | 35,10 | 35,30 | 0,63% | 601,00 |
| 19.08.2026 | 35,08 | 35,08 | 35,08 | 35,08 | 0,23% | - |
| 18.08.2026 | 34,78 | 35,00 | 34,78 | 35,00 | 1,04% | 45,00 |
| 17.08.2026 | 34,68 | 34,68 | 34,64 | 34,64 | -1,87% | 80,00 |
| 14.08.2026 | 34,66 | 35,30 | 34,66 | 35,30 | 1,26% | 315,00 |
| 13.08.2026 | 34,86 | 34,86 | 34,76 | 34,86 | 0,11% | 385,00 |
| 12.08.2026 | 36,50 | 37,10 | 34,82 | 34,82 | -3,71% | 625,00 |
| 11.08.2026 | 36,48 | 37,00 | 36,04 | 36,16 | -1,74% | 395,00 |
| 10.08.2026 | 37,38 | 37,38 | 36,80 | 36,80 | -2,39% | 303,00 |
| 07.08.2026 | 36,90 | 37,88 | 36,90 | 37,70 | 2,00% | 300,00 |
| 06.08.2026 | 37,04 | 37,46 | 36,90 | 36,96 | -0,91% | 1.817,00 |
| 05.08.2026 | 37,24 | 37,74 | 36,94 | 37,30 | 0,81% | 630,00 |
| 04.08.2026 | 37,02 | 37,08 | 36,76 | 37,00 | -1,02% | 128,00 |
| 03.08.2026 | 36,10 | 37,38 | 36,10 | 37,38 | 3,66% | 358,00 |
| 31.07.2026 | 36,18 | 36,18 | 35,74 | 36,06 | -1,96% | 120,00 |
| 30.07.2026 | 37,00 | 37,00 | 36,12 | 36,78 | -1,71% | 1.961,00 |
| 29.07.2026 | 36,78 | 37,86 | 36,78 | 37,42 | 2,46% | 1.366,00 |
| 28.07.2026 | 32,32 | 37,04 | 32,28 | 36,52 | 12,72% | 4.252,00 |
| 27.07.2026 | 31,74 | 32,40 | 31,74 | 32,40 | 6,09% | 20,00 |
| 24.07.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -0,07% | - |
| 23.07.2026 | 30,56 | 30,56 | 30,56 | 30,56 | -0,78% | - |
| 22.07.2026 | 30,70 | 30,80 | 30,60 | 30,80 | 0,00% | 179,00 |
| 21.07.2026 | 30,24 | 30,80 | 30,24 | 30,80 | 1,12% | 100,00 |
| 20.07.2026 | 30,08 | 30,46 | 30,08 | 30,46 | 1,53% | 1.135,00 |
| 17.07.2026 | 29,80 | 30,00 | 29,80 | 30,00 | -0,07% | 10,00 |
| 16.07.2026 | 30,48 | 30,48 | 30,02 | 30,02 | -1,90% | 50,00 |
| 15.07.2026 | 30,48 | 30,60 | 30,48 | 30,60 | 0,26% | 415,00 |
| 14.07.2026 | 30,78 | 30,80 | 30,52 | 30,52 | -1,86% | 340,00 |
| 13.07.2026 | 30,38 | 31,10 | 30,38 | 31,10 | 1,04% | 100,00 |
| 10.07.2026 | 30,42 | 30,78 | 30,42 | 30,78 | 1,32% | 57,00 |
| 09.07.2026 | 30,58 | 30,58 | 30,38 | 30,38 | -5,00% | 100,00 |
| 08.07.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -1,42% | - |
| 07.07.2026 | 32,34 | 32,64 | 32,34 | 32,44 | -0,25% | 460,00 |
| 06.07.2026 | 31,52 | 32,68 | 31,52 | 32,52 | 3,17% | 233,00 |
| 03.07.2026 | 31,40 | 31,52 | 31,40 | 31,52 | 0,25% | 10,00 |
| 02.07.2026 | 31,78 | 31,78 | 31,24 | 31,44 | 0,38% | 1.830,00 |
| 01.07.2026 | 30,76 | 31,32 | 30,76 | 31,32 | 0,19% | 170,00 |
| 30.06.2026 | 31,24 | 31,26 | 30,92 | 31,26 | 0,90% | 142,00 |
| 29.06.2026 | 30,92 | 30,98 | 30,92 | 30,98 | 1,91% | 25,00 |
| 26.06.2026 | 30,64 | 30,64 | 29,86 | 30,40 | -3,18% | 227,00 |
| 25.06.2026 | 30,50 | 31,40 | 30,50 | 31,40 | 4,74% | 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 |