18,270€
0,72%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 25.06.2025 | 21,05 | 21,05 | 20,50 | 20,50 | -3,30% | 55,00 |
| 24.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.06.2025 | 21,05 | 21,20 | 21,05 | 21,20 | 0,71% | - |
| 20.06.2025 | 20,95 | 21,05 | 20,95 | 21,05 | -2,55% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 18.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,70% | - |
| 17.06.2025 | 21,85 | 21,85 | 21,55 | 21,55 | -1,37% | - |
| 16.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,68% | - |
| 13.06.2025 | 21,95 | 22,00 | 21,95 | 22,00 | 0,23% | - |
| 12.06.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -2,01% | - |
| 11.06.2025 | 21,95 | 22,40 | 21,95 | 22,40 | 1,82% | - |
| 10.06.2025 | 22,05 | 22,25 | 22,00 | 22,00 | 0,00% | 20,00 |
| 09.06.2025 | 22,05 | 22,05 | 22,00 | 22,00 | -0,68% | - |
| 06.06.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,23% | - |
| 05.06.2025 | 21,55 | 22,10 | 21,50 | 22,10 | 0,45% | 85,00 |
| 04.06.2025 | 20,30 | 22,00 | 20,30 | 22,00 | 11,79% | 120,00 |
| 03.06.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,10% | - |
| 02.06.2025 | 20,05 | 20,05 | 19,66 | 19,66 | 0,72% | - |
| 30.05.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 5,40% | 100,00 |
| 29.05.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 0,65% | - |
| 28.05.2025 | 18,34 | 18,60 | 18,34 | 18,40 | -0,86% | 200,00 |
| 27.05.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 3,00% | - |
| 26.05.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,44% | - |
| 23.05.2025 | 18,16 | 18,16 | 18,10 | 18,10 | -2,90% | - |
| 22.05.2025 | 18,42 | 18,64 | 18,42 | 18,64 | -0,43% | - |
| 21.05.2025 | 18,94 | 18,94 | 18,72 | 18,72 | 4,00% | - |
| 20.05.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,45% | - |
| 19.05.2025 | 17,54 | 17,92 | 17,54 | 17,92 | 2,28% | 120,00 |
| 16.05.2025 | 17,36 | 18,08 | 17,36 | 17,52 | -4,26% | 75,00 |
| 15.05.2025 | 18,90 | 18,90 | 18,30 | 18,30 | -3,58% | 1.000,00 |
| 14.05.2025 | 19,00 | 19,00 | 18,98 | 18,98 | -1,04% | - |
| 13.05.2025 | 19,82 | 19,82 | 19,18 | 19,18 | -1,03% | 100,00 |
| 12.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,83% | - |
| 09.05.2025 | 19,08 | 19,22 | 18,96 | 19,22 | 1,80% | - |
| 08.05.2025 | 18,76 | 18,88 | 18,76 | 18,88 | -0,63% | - |
| 07.05.2025 | 19,02 | 19,02 | 18,90 | 19,00 | 0,96% | - |
| 06.05.2025 | 19,46 | 19,46 | 18,82 | 18,82 | -5,71% | 110,00 |
| 05.05.2025 | 19,46 | 19,96 | 19,46 | 19,96 | 6,06% | 100,00 |
| 02.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -3,78% | - |
| 30.04.2025 | 19,96 | 19,96 | 19,56 | 19,56 | -10,48% | 90,00 |
| 29.04.2025 | 24,05 | 24,05 | 21,85 | 21,85 | -8,39% | 25,00 |
| 28.04.2025 | 24,15 | 24,15 | 23,85 | 23,85 | 5,53% | 11,00 |
| 25.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,49% | - |
| 24.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,34% | - |
| 23.04.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -2,40% | - |
| 22.04.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,65% | - |
| 17.04.2025 | 23,05 | 23,05 | 23,00 | 23,05 | 1,10% | 140,00 |
| 16.04.2025 | 23,10 | 23,10 | 22,80 | 22,80 | -2,15% | - |