19,720€
4,45%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,21 | 20,05 | 18,86 | 19,73 | 4,50% | - |
| 08.05.2025 | 18,76 | 18,88 | 18,76 | 18,88 | -0,63% | - |
| 07.05.2025 | 19,02 | 19,02 | 18,90 | 19,00 | 0,96% | - |
| 06.05.2025 | 19,46 | 19,46 | 18,82 | 18,82 | -5,71% | 110,00 |
| 05.05.2025 | 19,46 | 19,96 | 19,46 | 19,96 | 6,06% | 100,00 |
| 02.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -3,78% | - |
| 30.04.2025 | 19,96 | 19,96 | 19,56 | 19,56 | -10,48% | 90,00 |
| 29.04.2025 | 24,05 | 24,05 | 21,85 | 21,85 | -8,39% | 25,00 |
| 28.04.2025 | 24,15 | 24,15 | 23,85 | 23,85 | 5,53% | 11,00 |
| 25.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,49% | - |
| 24.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,34% | - |
| 23.04.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -2,40% | - |
| 22.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,65% | - |
| 17.04.2025 | 23,05 | 23,05 | 23,00 | 23,05 | 1,10% | 140,00 |
| 16.04.2025 | 23,10 | 23,10 | 22,80 | 22,80 | -2,15% | - |
| 15.04.2025 | 22,85 | 23,40 | 22,85 | 23,30 | 2,87% | - |
| 14.04.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -0,22% | - |
| 11.04.2025 | 22,10 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 10.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,53% | - |
| 09.04.2025 | 22,05 | 22,25 | 21,75 | 21,75 | -3,55% | 400,00 |
| 08.04.2025 | 21,85 | 22,60 | 21,85 | 22,55 | 1,81% | 302,00 |
| 07.04.2025 | 21,40 | 22,15 | 21,40 | 22,15 | -2,85% | 15,00 |
| 04.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 03.04.2025 | 22,50 | 23,10 | 22,50 | 23,10 | -0,86% | - |
| 02.04.2025 | 23,40 | 23,40 | 23,30 | 23,30 | -0,43% | - |
| 01.04.2025 | 22,70 | 23,40 | 22,70 | 23,40 | 0,43% | - |
| 31.03.2025 | 23,70 | 23,80 | 23,30 | 23,30 | -0,85% | - |
| 28.03.2025 | 23,40 | 23,50 | 23,40 | 23,50 | -0,42% | - |
| 27.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 26.03.2025 | 24,00 | 24,00 | 23,50 | 23,50 | -2,49% | 130,00 |
| 25.03.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 24.03.2025 | 24,60 | 24,70 | 24,40 | 24,40 | 1,67% | 80,00 |
| 21.03.2025 | 23,60 | 24,00 | 23,60 | 24,00 | -1,23% | - |
| 20.03.2025 | 24,10 | 24,40 | 24,10 | 24,30 | 0,83% | - |
| 19.03.2025 | 24,10 | 24,80 | 24,00 | 24,10 | -5,49% | - |
| 18.03.2025 | 25,10 | 25,50 | 25,10 | 25,50 | 4,51% | 10,00 |
| 17.03.2025 | 24,40 | 24,60 | 24,40 | 24,40 | 0,83% | 200,00 |
| 14.03.2025 | 23,70 | 24,20 | 23,70 | 24,20 | 2,11% | 80,00 |
| 13.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 12.03.2025 | 24,00 | 24,00 | 23,80 | 23,90 | -2,05% | 801,00 |
| 11.03.2025 | 24,50 | 24,50 | 24,40 | 24,40 | -0,41% | - |
| 10.03.2025 | 25,80 | 26,20 | 24,50 | 24,50 | -5,04% | 500,00 |
| 07.03.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | 50,00 |
| 06.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.03.2025 | 25,60 | 26,60 | 25,60 | 26,20 | 1,95% | 880,00 |
| 04.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -5,51% | - |
| 03.03.2025 | 27,60 | 27,60 | 26,20 | 27,20 | 2,64% | - |
| 28.02.2025 | 26,70 | 26,70 | 26,40 | 26,50 | -1,12% | 80,00 |
| 27.02.2025 | 26,90 | 26,90 | 26,60 | 26,80 | 0,37% | 300,00 |
| 26.02.2025 | 27,20 | 27,20 | 26,70 | 26,70 | -1,84% | - |
| 25.02.2025 | 26,70 | 27,20 | 26,70 | 27,20 | 5,84% | 45,00 |
| 24.02.2025 | 25,20 | 25,70 | 25,20 | 25,70 | 0,39% | - |
| 21.02.2025 | 25,00 | 25,60 | 25,00 | 25,60 | -0,78% | 10,00 |
| 20.02.2025 | 26,80 | 26,80 | 25,60 | 25,80 | -5,84% | 110,00 |
| 19.02.2025 | 27,50 | 27,50 | 27,00 | 27,40 | 0,00% | 123,00 |
| 18.02.2025 | 26,30 | 27,40 | 26,30 | 27,40 | 11,38% | 185,00 |
| 17.02.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,23% | 60,00 |
| 14.02.2025 | 24,90 | 26,10 | 24,30 | 24,30 | 9,46% | 729,00 |
| 13.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 10.02.2025 | 21,70 | 22,50 | 21,70 | 22,50 | 3,69% | 1.040,00 |
| 07.02.2025 | 19,65 | 21,70 | 19,65 | 21,70 | 13,91% | 150,00 |
| 06.02.2025 | 18,75 | 19,05 | 18,75 | 19,05 | -1,80% | - |
| 05.02.2025 | 19,70 | 19,70 | 19,40 | 19,40 | -1,77% | 350,00 |
| 04.02.2025 | 19,75 | 19,90 | 19,75 | 19,75 | 0,77% | 275,00 |
| 03.02.2025 | 19,55 | 19,60 | 19,55 | 19,60 | -2,49% | 50,00 |
| 31.01.2025 | 19,10 | 20,10 | 19,10 | 20,10 | 5,51% | 100,00 |
| 30.01.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 29.01.2025 | 19,05 | 19,05 | 19,00 | 19,00 | -0,52% | - |
| 28.01.2025 | 18,95 | 19,10 | 18,95 | 19,10 | 0,53% | - |
| 27.01.2025 | 18,85 | 19,00 | 18,85 | 19,00 | 1,33% | - |
| 24.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 23.01.2025 | 18,70 | 18,95 | 18,60 | 18,60 | -1,06% | 12,00 |
| 22.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 4,00 |
| 21.01.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 3,87% | - |
| 20.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,55% | - |
| 17.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -2,49% | - |
| 16.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 15.01.2025 | 18,05 | 18,80 | 18,05 | 18,80 | 6,21% | 600,00 |
| 14.01.2025 | 17,55 | 17,70 | 17,55 | 17,70 | -1,12% | - |
| 13.01.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 2,29% | 30,00 |
| 10.01.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 0,29% | 200,00 |
| 09.01.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -3,06% | - |
| 08.01.2025 | 18,05 | 18,05 | 18,00 | 18,00 | -0,55% | - |
| 07.01.2025 | 17,85 | 18,10 | 17,85 | 18,10 | 3,13% | - |
| 06.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 1,15% | - |
| 03.01.2025 | 17,85 | 17,85 | 17,35 | 17,35 | -6,22% | 30,00 |
| 02.01.2025 | 18,45 | 18,50 | 18,45 | 18,50 | 0,00% | 4,00 |
| 30.12.2024 | 17,70 | 18,50 | 17,70 | 18,50 | 1,93% | 119,00 |
| 27.12.2024 | 17,85 | 18,15 | 17,85 | 18,15 | 1,97% | 5,00 |
| 23.12.2024 | 17,75 | 17,80 | 17,70 | 17,80 | -1,93% | 206,00 |
| 20.12.2024 | 17,75 | 18,15 | 17,75 | 18,15 | 0,83% | 103,00 |
| 19.12.2024 | 18,05 | 18,30 | 17,95 | 18,00 | -2,96% | 100,00 |
| 18.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,54% | - |
| 17.12.2024 | 18,55 | 18,65 | 18,50 | 18,65 | -1,84% | 100,00 |
| 16.12.2024 | 20,30 | 20,60 | 19,00 | 19,00 | -1,81% | 300,00 |
| 13.12.2024 | 19,05 | 19,35 | 19,05 | 19,35 | 4,59% | - |
| 12.12.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -1,33% | 110,00 |
| 11.12.2024 | 19,05 | 19,05 | 18,75 | 18,75 | -1,57% | 710,00 |