18,000€
1,12%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 19,15 | 19,15 | 19,05 | 19,05 | 1,60% | 80,00 |
| 09.12.2024 | 18,30 | 18,75 | 18,30 | 18,75 | 2,46% | 80,00 |
| 06.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 05.12.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 3,43% | 30,00 |
| 04.12.2024 | 17,30 | 17,50 | 17,30 | 17,50 | -0,57% | - |
| 03.12.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | - |
| 02.12.2024 | 17,70 | 17,70 | 17,50 | 17,50 | -0,85% | 1.155,00 |
| 29.11.2024 | 17,45 | 17,65 | 17,45 | 17,65 | 3,52% | - |
| 28.11.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 2,10% | - |
| 27.11.2024 | 16,55 | 16,70 | 16,55 | 16,70 | 0,00% | - |
| 26.11.2024 | 18,40 | 18,40 | 16,70 | 16,70 | -6,44% | 150,00 |
| 25.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,11% | - |
| 22.11.2024 | 18,00 | 18,40 | 18,00 | 18,05 | 6,80% | 6,00 |
| 21.11.2024 | 16,85 | 16,90 | 16,85 | 16,90 | -1,46% | - |
| 20.11.2024 | 16,15 | 17,15 | 16,15 | 17,15 | 2,69% | 85,00 |
| 19.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 18.11.2024 | 16,55 | 16,65 | 16,55 | 16,65 | 0,91% | - |
| 15.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,92% | - |
| 14.11.2024 | 15,75 | 16,35 | 15,75 | 16,35 | -1,80% | 85,00 |
| 13.11.2024 | 16,50 | 16,65 | 16,50 | 16,65 | -3,48% | 30,00 |
| 12.11.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,71% | - |
| 11.11.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | 4,00 |
| 08.11.2024 | 17,55 | 17,55 | 17,50 | 17,50 | 0,00% | 100,00 |
| 07.11.2024 | 17,55 | 17,55 | 17,50 | 17,50 | -3,05% | - |
| 06.11.2024 | 17,85 | 18,05 | 17,85 | 18,05 | 0,84% | 85,00 |
| 05.11.2024 | 18,10 | 18,40 | 17,90 | 17,90 | -3,24% | 104,00 |
| 04.11.2024 | 18,35 | 18,50 | 17,90 | 18,50 | 3,64% | 1.690,00 |
| 01.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 31.10.2024 | 18,00 | 18,00 | 17,85 | 17,85 | -2,72% | - |
| 30.10.2024 | 18,45 | 18,45 | 18,20 | 18,35 | 1,38% | 350,00 |
| 29.10.2024 | 19,85 | 19,85 | 18,10 | 18,10 | -13,40% | 140,00 |
| 28.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 25.10.2024 | 21,20 | 21,30 | 21,20 | 21,30 | -0,93% | - |
| 24.10.2024 | 21,40 | 21,50 | 21,40 | 21,50 | -0,92% | - |
| 23.10.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 2,36% | 5,00 |
| 22.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
| 21.10.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 3,86% | - |
| 18.10.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 2,48% | - |
| 17.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 16.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 15.10.2024 | 20,60 | 20,60 | 20,30 | 20,30 | 1,50% | 300,00 |
| 14.10.2024 | 20,10 | 20,10 | 20,00 | 20,00 | -1,48% | - |
| 11.10.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 2,78% | 130,00 |
| 10.10.2024 | 19,60 | 19,75 | 19,60 | 19,75 | 0,77% | - |
| 09.10.2024 | 19,60 | 19,80 | 19,60 | 19,60 | -0,51% | 28,00 |
| 08.10.2024 | 19,95 | 19,95 | 19,70 | 19,70 | -0,51% | - |
| 07.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,75% | - |
| 04.10.2024 | 19,65 | 19,95 | 19,65 | 19,95 | -0,75% | - |
| 03.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,43% | - |
| 02.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.10.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 30.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 100,00 |
| 27.09.2024 | 20,60 | 20,80 | 20,60 | 20,70 | -1,90% | 50,00 |
| 26.09.2024 | 20,40 | 21,10 | 20,40 | 21,10 | 1,44% | 20,00 |
| 25.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 23.09.2024 | 20,90 | 20,90 | 20,40 | 20,40 | -1,92% | - |
| 20.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 19.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 18.09.2024 | 21,10 | 21,10 | 20,70 | 20,90 | 1,46% | 35,00 |
| 17.09.2024 | 20,40 | 20,80 | 20,40 | 20,60 | -0,96% | 155,00 |
| 16.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 13.09.2024 | 19,60 | 20,50 | 19,55 | 20,50 | 3,27% | 100,00 |
| 12.09.2024 | 20,60 | 20,60 | 19,85 | 19,85 | -2,70% | 100,00 |
| 11.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.09.2024 | 20,50 | 20,60 | 20,50 | 20,60 | -2,37% | - |
| 09.09.2024 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | 15,00 |
| 06.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 05.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 04.09.2024 | 21,70 | 21,90 | 21,70 | 21,90 | -2,23% | - |
| 03.09.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -1,75% | 130,00 |
| 02.09.2024 | 23,30 | 23,30 | 22,80 | 22,80 | -2,15% | - |
| 30.08.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 29.08.2024 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | 400,00 |
| 28.08.2024 | 24,30 | 24,30 | 24,00 | 24,00 | 0,00% | 90,00 |
| 27.08.2024 | 24,50 | 24,50 | 24,00 | 24,00 | -0,83% | - |
| 26.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 25,00 |
| 23.08.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -1,57% | - |
| 22.08.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 0,40% | 20,00 |
| 21.08.2024 | 25,50 | 25,50 | 25,30 | 25,30 | -1,17% | 12,00 |
| 20.08.2024 | 26,00 | 26,20 | 25,60 | 25,60 | 4,92% | 1.300,00 |
| 19.08.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -0,41% | - |
| 16.08.2024 | 24,30 | 24,50 | 24,00 | 24,50 | 1,24% | 80,00 |
| 15.08.2024 | 23,70 | 24,20 | 23,70 | 24,20 | 0,83% | 215,00 |
| 14.08.2024 | 24,30 | 24,30 | 24,00 | 24,00 | 1,27% | - |
| 13.08.2024 | 23,80 | 23,80 | 23,50 | 23,70 | -0,84% | 170,00 |
| 12.08.2024 | 24,70 | 24,70 | 23,90 | 23,90 | -2,05% | - |
| 09.08.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -1,61% | 75,00 |
| 08.08.2024 | 25,30 | 25,30 | 24,50 | 24,80 | -1,98% | 86,00 |
| 07.08.2024 | 25,20 | 25,30 | 25,00 | 25,30 | 0,00% | - |