17,950€
-3,70%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 18,69 | 19,02 | 17,86 | 17,95 | -3,70% | 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% | - |
| 15.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,41% | - |
| 14.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,81% | - |
| 13.08.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,61% | - |
| 12.08.2025 | 19,46 | 19,78 | 19,46 | 19,78 | 2,17% | 110,00 |
| 11.08.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 1,26% | - |
| 08.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,00% | - |
| 07.08.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,93% | - |
| 06.08.2025 | 19,38 | 19,38 | 19,30 | 19,30 | -0,62% | - |
| 05.08.2025 | 19,24 | 19,42 | 19,24 | 19,42 | 5,09% | - |
| 04.08.2025 | 18,78 | 18,78 | 18,48 | 18,48 | -3,75% | - |
| 01.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,74% | 520,00 |
| 31.07.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,81% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 1.000,00 |
| 29.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 28.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 25.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 24.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,97% | - |
| 23.07.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -3,64% | - |
| 22.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | - |
| 21.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,64% | - |
| 18.07.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -4,36% | - |
| 17.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.07.2025 | 21,30 | 21,80 | 21,30 | 21,80 | 3,56% | 234,00 |
| 15.07.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 14.07.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -2,11% | - |
| 11.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 10.07.2025 | 21,40 | 21,40 | 21,25 | 21,25 | 0,00% | 150,00 |
| 09.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -2,07% | - |
| 08.07.2025 | 21,25 | 21,70 | 21,25 | 21,70 | -0,46% | 100,00 |
| 07.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | 23,00 |
| 04.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,41% | - |
| 03.07.2025 | 20,05 | 20,05 | 19,88 | 19,92 | -0,65% | - |
| 02.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 01.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,74% | - |
| 30.06.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,74% | - |
| 27.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |