14,960€
-6,15%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -5,46% | - |
| 18.03.2026 | 17,22 | 17,22 | 16,86 | 16,86 | -2,88% | 25,00 |
| 17.03.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 0,00% | - |
| 16.03.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -0,57% | - |
| 13.03.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -1,36% | - |
| 12.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,96% | - |
| 11.03.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -0,34% | - |
| 10.03.2026 | 17,62 | 17,62 | 17,42 | 17,42 | -2,24% | 1,00 |
| 09.03.2026 | 17,84 | 17,84 | 17,82 | 17,82 | -1,11% | 1.120,00 |
| 06.03.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 1,01% | - |
| 05.03.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,45% | - |
| 04.03.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -3,14% | 558,00 |
| 03.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,39% | - |
| 02.03.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,57% | - |
| 27.02.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -3,54% | - |
| 26.02.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -1,20% | - |
| 25.02.2026 | 20,15 | 20,15 | 20,00 | 20,00 | 3,20% | 100,00 |
| 24.02.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -2,91% | - |
| 23.02.2026 | 19,80 | 19,96 | 19,80 | 19,96 | 0,50% | 260,00 |
| 20.02.2026 | 19,78 | 19,98 | 19,70 | 19,86 | 0,00% | 640,00 |
| 19.02.2026 | 19,56 | 20,05 | 19,56 | 19,86 | 1,12% | 810,00 |
| 18.02.2026 | 18,24 | 19,64 | 18,24 | 19,64 | 9,60% | 210,00 |
| 17.02.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -2,18% | - |
| 16.02.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 1,66% | - |
| 13.02.2026 | 18,48 | 18,48 | 18,02 | 18,02 | 0,56% | 100,00 |
| 12.02.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 11.02.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 10.02.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,00% | - |
| 09.02.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 0,56% | - |
| 06.02.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -1,98% | - |
| 05.02.2026 | 18,36 | 18,36 | 18,18 | 18,18 | -0,22% | 450,00 |
| 04.02.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,22% | - |
| 03.02.2026 | 19,00 | 19,00 | 18,18 | 18,18 | -4,72% | 100,00 |
| 02.02.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,83% | - |
| 30.01.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -2,34% | - |
| 29.01.2026 | 19,54 | 19,70 | 19,54 | 19,70 | -0,20% | 43,00 |
| 28.01.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -0,50% | - |
| 27.01.2026 | 19,38 | 19,84 | 19,38 | 19,84 | 2,90% | 500,00 |
| 26.01.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -0,72% | 157,00 |
| 23.01.2026 | 18,64 | 19,42 | 18,64 | 19,42 | 1,57% | 565,00 |
| 22.01.2026 | 18,44 | 19,12 | 18,44 | 19,12 | 1,16% | 50,00 |
| 21.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,83% | - |
| 20.01.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 1,53% | - |
| 19.01.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -4,19% | - |
| 16.01.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,93% | - |
| 15.01.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 1,80% | - |
| 14.01.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,32% | - |
| 13.01.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -2,27% | - |
| 12.01.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 2,43% | - |
| 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% | - |