18,980€
0,11%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 19,45 | 19,46 | 18,97 | 19,12 | 0,84% | - |
| 09.01.2026 | 18,98 | 18,98 | 18,96 | 18,96 | 0,00% | 3,00 |
| 08.01.2026 | 18,66 | 19,00 | 18,66 | 18,96 | 2,71% | 720,00 |
| 07.01.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -5,04% | - |
| 06.01.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 1,57% | 10,00 |
| 05.01.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 4,13% | - |
| 02.01.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -1,29% | - |
| 30.12.2025 | 18,14 | 18,62 | 18,14 | 18,62 | 3,44% | 63,00 |
| 29.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,96% | 220,00 |
| 23.12.2025 | 18,04 | 18,36 | 18,04 | 18,36 | 1,89% | 40,00 |
| 22.12.2025 | 18,16 | 18,16 | 18,02 | 18,02 | -1,64% | 55,00 |
| 19.12.2025 | 18,42 | 18,42 | 18,32 | 18,32 | -1,40% | 88,00 |
| 18.12.2025 | 18,34 | 18,58 | 18,34 | 18,58 | 1,42% | 20,00 |
| 17.12.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,22% | - |
| 16.12.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 0,22% | - |
| 15.12.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,45% | - |
| 12.12.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,22% | - |
| 11.12.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 2,39% | - |
| 10.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 09.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,45% | - |
| 08.12.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -2,87% | 60,00 |
| 05.12.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 1,00% | - |
| 04.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -3,75% | - |
| 03.12.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,08% | - |
| 02.12.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 3,94% | - |
| 01.12.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -2,63% | - |
| 28.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -1,30% | - |
| 27.11.2025 | 18,42 | 18,48 | 18,42 | 18,48 | 3,47% | 300,00 |
| 26.11.2025 | 17,18 | 17,88 | 17,18 | 17,86 | 3,96% | 220,00 |
| 25.11.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -4,98% | - |
| 24.11.2025 | 18,24 | 18,24 | 18,08 | 18,08 | 5,61% | 476,00 |
| 21.11.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -3,06% | - |
| 20.11.2025 | 17,94 | 17,94 | 17,66 | 17,66 | -1,56% | 565,00 |
| 19.11.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 18.11.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 17.11.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -1,43% | - |
| 14.11.2025 | 18,36 | 18,36 | 18,20 | 18,20 | -2,36% | 550,00 |
| 13.11.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,00% | - |
| 12.11.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -5,67% | - |
| 11.11.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -0,50% | - |
| 10.11.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,51% | - |
| 07.11.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,00% | - |
| 06.11.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -0,70% | 8,00 |
| 05.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,73% | - |
| 04.11.2025 | 19,70 | 20,25 | 19,70 | 20,25 | 2,27% | 1.000,00 |
| 03.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,92% | - |
| 31.10.2025 | 19,74 | 19,76 | 19,62 | 19,62 | -0,81% | 500,00 |
| 30.10.2025 | 20,10 | 20,10 | 19,78 | 19,78 | -5,81% | - |
| 29.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 28.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 4,16% | 470,00 |
| 27.10.2025 | 20,45 | 20,90 | 20,45 | 20,45 | 1,74% | 130,00 |
| 24.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,55% | - |
| 23.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 22.10.2025 | 19,62 | 19,64 | 19,60 | 19,60 | -2,00% | 259,00 |
| 21.10.2025 | 19,38 | 20,00 | 19,38 | 20,00 | 2,99% | 140,00 |
| 20.10.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 1,46% | - |
| 17.10.2025 | 19,48 | 19,48 | 19,14 | 19,14 | -2,84% | 3,00 |
| 16.10.2025 | 19,10 | 19,70 | 19,10 | 19,70 | 1,23% | 253,00 |
| 15.10.2025 | 19,20 | 19,46 | 19,20 | 19,46 | 2,42% | 95,00 |
| 14.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,21% | - |
| 13.10.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 1,94% | - |
| 10.10.2025 | 19,36 | 19,36 | 18,60 | 18,60 | -5,10% | 2.000,00 |
| 09.10.2025 | 19,06 | 19,60 | 19,06 | 19,60 | 6,29% | 593,00 |
| 08.10.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -3,05% | - |
| 07.10.2025 | 18,64 | 19,02 | 18,64 | 19,02 | 2,26% | 526,00 |
| 06.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,42% | - |
| 03.10.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,00% | - |
| 02.10.2025 | 18,40 | 18,40 | 18,34 | 18,34 | 0,44% | - |
| 01.10.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 3,05% | - |
| 30.09.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,00% | - |
| 29.09.2025 | 17,80 | 17,82 | 17,72 | 17,72 | 0,34% | 663,00 |
| 26.09.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -2,65% | - |
| 25.09.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 1,11% | - |
| 24.09.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,22% | - |
| 23.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,21% | - |
| 22.09.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -0,22% | - |
| 19.09.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 1,79% | - |
| 18.09.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,00% | - |
| 17.09.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,34% | 9,00 |
| 16.09.2025 | 17,86 | 17,94 | 17,78 | 17,78 | -0,78% | 139,00 |
| 15.09.2025 | 17,90 | 17,92 | 17,90 | 17,92 | -1,32% | 200,00 |
| 12.09.2025 | 17,82 | 18,16 | 17,82 | 18,16 | -2,68% | 11,00 |
| 11.09.2025 | 18,55 | 18,79 | 18,42 | 18,66 | 0,86% | - |
| 10.09.2025 | 18,66 | 18,66 | 18,50 | 18,50 | -0,27% | - |
| 08.09.2025 | 18,34 | 18,55 | 18,08 | 18,55 | 3,06% | - |
| 05.09.2025 | 17,98 | 18,00 | 17,98 | 18,00 | -0,77% | 300,00 |
| 04.09.2025 | 18,84 | 18,84 | 18,14 | 18,14 | -4,02% | 2.009,00 |
| 03.09.2025 | 19,14 | 19,14 | 18,90 | 18,90 | -1,15% | 530,00 |
| 02.09.2025 | 18,90 | 19,12 | 18,90 | 19,12 | -1,95% | 50,00 |
| 01.09.2025 | 19,46 | 19,50 | 19,46 | 19,50 | -1,12% | 110,00 |
| 29.08.2025 | 19,32 | 19,72 | 19,32 | 19,72 | 1,96% | 20,00 |
| 28.08.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,10% | - |
| 27.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,41% | - |
| 26.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,10% | - |
| 25.08.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,00% | - |
| 22.08.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,72% | - |
| 21.08.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,41% | 20,00 |
| 20.08.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,82% | - |
| 19.08.2025 | 19,46 | 19,80 | 19,46 | 19,80 | 3,02% | 300,00 |
| 18.08.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -1,84% | - |