8,940€
3,23%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 2,77% | - |
| 02.07.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -1,37% | - |
| 01.07.2026 | 8,78 | 8,78 | 8,78 | 8,78 | -2,44% | - |
| 30.06.2026 | 8,84 | 9,00 | 8,84 | 9,00 | 0,90% | 300,00 |
| 29.06.2026 | 8,92 | 8,92 | 8,92 | 8,92 | -1,11% | - |
| 26.06.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -1,31% | - |
| 25.06.2026 | 9,14 | 9,14 | 9,14 | 9,14 | 0,00% | - |
| 24.06.2026 | 9,14 | 9,14 | 9,14 | 9,14 | 0,00% | - |
| 23.06.2026 | 9,14 | 9,14 | 9,14 | 9,14 | 2,01% | - |
| 22.06.2026 | 8,96 | 8,96 | 8,96 | 8,96 | -3,03% | - |
| 19.06.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 0,22% | - |
| 18.06.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -1,50% | - |
| 17.06.2026 | 9,36 | 9,36 | 9,36 | 9,36 | -1,47% | - |
| 16.06.2026 | 9,10 | 9,50 | 9,10 | 9,50 | 1,28% | 285,00 |
| 15.06.2026 | 9,38 | 9,38 | 9,38 | 9,38 | 2,18% | - |
| 12.06.2026 | 9,18 | 9,18 | 9,18 | 9,18 | -1,08% | - |
| 11.06.2026 | 9,28 | 9,28 | 9,28 | 9,28 | -2,52% | - |
| 10.06.2026 | 9,52 | 9,52 | 9,52 | 9,52 | 3,03% | - |
| 09.06.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -4,15% | - |
| 08.06.2026 | 9,64 | 9,64 | 9,64 | 9,64 | -0,82% | - |
| 05.06.2026 | 9,72 | 9,72 | 9,72 | 9,72 | -0,21% | - |
| 04.06.2026 | 9,68 | 9,74 | 9,68 | 9,74 | 1,46% | 15,00 |
| 03.06.2026 | 9,94 | 9,94 | 9,60 | 9,60 | -4,95% | 20,00 |
| 02.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 01.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 29.05.2026 | 9,68 | 9,90 | 9,68 | 9,90 | 0,41% | 100,00 |
| 28.05.2026 | 9,92 | 9,92 | 9,86 | 9,86 | -2,38% | 500,00 |
| 27.05.2026 | 10,05 | 10,10 | 10,05 | 10,10 | 0,50% | 200,00 |
| 26.05.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 25.05.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -4,25% | - |
| 22.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 21.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 20.05.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -1,90% | - |
| 19.05.2026 | 10,05 | 10,60 | 10,05 | 10,55 | 1,44% | 400,00 |
| 18.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 15.05.2026 | 9,82 | 10,60 | 9,82 | 10,60 | 10,65% | 200,00 |
| 14.05.2026 | 9,32 | 9,58 | 9,32 | 9,58 | 5,27% | 1.000,00 |
| 13.05.2026 | 9,62 | 9,62 | 9,10 | 9,10 | -9,90% | 100,00 |
| 12.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
| 11.05.2026 | 9,98 | 10,25 | 9,96 | 10,25 | 2,50% | 500,00 |
| 08.05.2026 | 10,25 | 10,25 | 10,00 | 10,00 | -2,44% | 322,00 |
| 07.05.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 06.05.2026 | 10,35 | 10,35 | 10,25 | 10,25 | 1,49% | 200,00 |
| 05.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 04.05.2026 | 10,85 | 10,85 | 10,05 | 10,30 | -8,85% | 550,00 |
| 30.04.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -5,44% | 1.400,00 |
| 29.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 28.04.2026 | 13,20 | 13,20 | 11,95 | 11,95 | -21,90% | 30,00 |
| 27.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 24.04.2026 | 15,70 | 15,70 | 15,30 | 15,30 | -1,61% | 211,00 |
| 23.04.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 22.04.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 0,98% | 30,00 |
| 21.04.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -2,85% | - |
| 20.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,17% | - |
| 17.04.2026 | 15,50 | 16,15 | 15,50 | 16,15 | 4,53% | 72,00 |
| 16.04.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 4,39% | - |
| 15.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,14% | - |
| 14.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -1,03% | - |
| 13.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,01% | - |
| 10.04.2026 | 14,35 | 14,95 | 14,35 | 14,95 | 2,75% | 650,00 |
| 09.04.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -2,68% | - |
| 08.04.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 07.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,45% | 11,00 |
| 02.04.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 2,56% | - |
| 01.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 1,50% | - |
| 31.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,00% | - |
| 30.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,00% | - |
| 27.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,00% | - |
| 26.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -0,95% | - |
| 25.03.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -0,40% | - |
| 24.03.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 1,65% | - |
| 23.03.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -2,93% | - |
| 20.03.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -5,77% | - |
| 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% | - |