18,600€
3,05%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 18,10 | 18,88 | 17,85 | 18,45 | 2,22% | - |
| 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% | - |
| 06.08.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 1,20% | 250,00 |
| 05.08.2024 | 24,80 | 25,10 | 24,80 | 25,00 | -3,10% | - |
| 02.08.2024 | 26,10 | 26,10 | 25,80 | 25,80 | -3,01% | - |
| 01.08.2024 | 26,90 | 26,90 | 26,60 | 26,60 | 0,00% | - |
| 31.07.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | - |
| 30.07.2024 | 27,10 | 27,10 | 27,00 | 27,00 | 0,75% | 3,00 |
| 29.07.2024 | 28,80 | 28,80 | 26,80 | 26,80 | -4,63% | 180,00 |
| 26.07.2024 | 28,00 | 28,10 | 28,00 | 28,10 | 3,69% | 145,00 |
| 25.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,09% | - |
| 24.07.2024 | 27,30 | 27,40 | 27,30 | 27,40 | -0,72% | - |
| 23.07.2024 | 27,70 | 27,70 | 27,50 | 27,60 | -2,13% | - |
| 22.07.2024 | 28,50 | 28,50 | 28,20 | 28,20 | -3,09% | 82,00 |
| 19.07.2024 | 29,60 | 29,60 | 29,10 | 29,10 | -0,34% | - |
| 18.07.2024 | 28,30 | 29,20 | 28,30 | 29,20 | 3,18% | - |
| 17.07.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 2,17% | 57,00 |
| 16.07.2024 | 28,30 | 28,30 | 27,70 | 27,70 | -3,48% | 70,00 |
| 15.07.2024 | 28,20 | 28,70 | 28,10 | 28,70 | -0,35% | - |
| 12.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 11.07.2024 | 29,00 | 29,00 | 28,60 | 28,90 | -0,69% | 18,00 |
| 10.07.2024 | 29,40 | 29,40 | 29,10 | 29,10 | -1,02% | 66,00 |
| 09.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |