41,200€
-1,44%
Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,00 | 41,35 | 40,60 | 41,35 | -1,08% | - |
| 18.04.2024 | 41,60 | 41,80 | 41,40 | 41,80 | -0,24% | 10,00 |
| 17.04.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -1,87% | - |
| 16.04.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -2,29% | - |
| 15.04.2024 | 42,80 | 43,70 | 42,80 | 43,70 | -1,80% | - |
| 12.04.2024 | 44,30 | 44,70 | 44,20 | 44,50 | 0,68% | 60,00 |
| 11.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 10.04.2024 | 44,50 | 44,50 | 44,30 | 44,30 | -0,23% | 30,00 |
| 09.04.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -0,22% | - |
| 08.04.2024 | 44,20 | 44,50 | 44,20 | 44,50 | 0,45% | 20,00 |
| 05.04.2024 | 44,10 | 44,30 | 44,10 | 44,30 | -3,70% | 50,00 |
| 04.04.2024 | 46,70 | 46,70 | 46,00 | 46,00 | -0,22% | - |
| 03.04.2024 | 46,10 | 46,20 | 46,10 | 46,10 | -0,86% | - |
| 02.04.2024 | 45,30 | 47,00 | 45,30 | 46,50 | 2,99% | 330,00 |
| 28.03.2024 | 44,95 | 45,15 | 44,95 | 45,15 | -0,33% | - |
| 27.03.2024 | 44,55 | 45,35 | 44,55 | 45,30 | 0,67% | - |
| 26.03.2024 | 45,65 | 46,00 | 45,00 | 45,00 | -1,21% | 91,00 |
| 25.03.2024 | 45,00 | 45,55 | 45,00 | 45,55 | 1,22% | 130,00 |
| 22.03.2024 | 45,20 | 45,45 | 45,00 | 45,00 | -0,11% | 104,00 |
| 21.03.2024 | 45,00 | 45,05 | 45,00 | 45,05 | -0,88% | - |
| 20.03.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 0,00% | - |
| 19.03.2024 | 45,50 | 45,50 | 44,75 | 45,45 | 0,00% | - |
| 18.03.2024 | 46,05 | 46,05 | 45,45 | 45,45 | -3,30% | 100,00 |
| 15.03.2024 | 46,40 | 47,00 | 46,40 | 47,00 | -0,42% | - |
| 14.03.2024 | 46,90 | 47,20 | 46,90 | 47,20 | -0,11% | - |
| 13.03.2024 | 47,70 | 47,70 | 47,25 | 47,25 | -0,63% | - |
| 12.03.2024 | 46,95 | 47,55 | 46,90 | 47,55 | 1,17% | 272,00 |
| 11.03.2024 | 46,45 | 47,00 | 46,45 | 47,00 | -0,32% | - |
| 08.03.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,53% | - |
| 07.03.2024 | 47,50 | 47,50 | 47,40 | 47,40 | -0,73% | - |
| 06.03.2024 | 45,95 | 47,75 | 45,70 | 47,75 | 1,38% | 131,00 |
| 05.03.2024 | 46,65 | 47,35 | 46,50 | 47,10 | 3,18% | 130,00 |
| 04.03.2024 | 44,80 | 46,00 | 44,80 | 45,65 | 1,00% | 830,00 |
| 01.03.2024 | 42,00 | 45,40 | 42,00 | 45,20 | 6,48% | 148,00 |
| 29.02.2024 | 42,55 | 42,55 | 42,10 | 42,45 | 0,24% | - |
| 28.02.2024 | 43,00 | 43,20 | 42,35 | 42,35 | -4,72% | 94,00 |
| 27.02.2024 | 42,85 | 44,45 | 42,80 | 44,45 | 1,37% | 25,00 |
| 26.02.2024 | 42,95 | 43,85 | 42,95 | 43,85 | -2,01% | 40,00 |
| 23.02.2024 | 44,80 | 44,80 | 44,75 | 44,75 | -1,00% | - |
| 22.02.2024 | 44,50 | 45,20 | 44,50 | 45,20 | 1,57% | - |
| 21.02.2024 | 45,35 | 46,50 | 42,65 | 44,50 | -4,91% | 93,00 |
| 20.02.2024 | 47,30 | 47,35 | 46,80 | 46,80 | -2,50% | 245,00 |
| 19.02.2024 | 47,90 | 48,00 | 47,80 | 48,00 | -1,23% | - |
| 16.02.2024 | 48,55 | 48,60 | 48,55 | 48,60 | -0,82% | - |
| 15.02.2024 | 49,25 | 49,25 | 49,00 | 49,00 | 0,31% | - |
| 14.02.2024 | 48,05 | 49,15 | 48,05 | 48,85 | 0,51% | - |
| 13.02.2024 | 48,50 | 48,60 | 48,50 | 48,60 | -1,82% | 100,00 |
| 12.02.2024 | 48,85 | 49,50 | 48,35 | 49,50 | 3,02% | 90,00 |
| 09.02.2024 | 47,55 | 48,05 | 47,55 | 48,05 | -0,72% | - |
| 08.02.2024 | 48,95 | 48,95 | 48,40 | 48,40 | 0,31% | - |
| 07.02.2024 | 47,75 | 48,35 | 47,75 | 48,25 | 1,15% | 520,00 |
| 06.02.2024 | 48,40 | 48,40 | 47,70 | 47,70 | -1,85% | - |
| 05.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 02.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 01.02.2024 | 49,25 | 49,40 | 48,90 | 49,40 | 0,41% | - |
| 31.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 30.01.2024 | 49,75 | 50,00 | 49,75 | 50,00 | -0,40% | - |
| 29.01.2024 | 49,90 | 50,20 | 49,90 | 50,20 | 0,40% | - |
| 26.01.2024 | 49,05 | 50,10 | 49,05 | 50,00 | -1,57% | - |
| 25.01.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 24.01.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 23.01.2024 | 52,50 | 52,50 | 51,70 | 51,70 | -1,52% | - |
| 22.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,57% | - |
| 19.01.2024 | 53,20 | 53,20 | 52,80 | 52,80 | 0,19% | 90,00 |
| 18.01.2024 | 53,00 | 53,00 | 52,70 | 52,70 | 0,76% | - |
| 17.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,00% | - |
| 16.01.2024 | 53,00 | 53,00 | 52,30 | 52,30 | -1,32% | 34,00 |
| 15.01.2024 | 53,50 | 53,50 | 53,00 | 53,00 | -2,93% | - |
| 12.01.2024 | 52,40 | 54,60 | 52,40 | 54,60 | 4,00% | 20,00 |
| 11.01.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 1,55% | 30,00 |
| 10.01.2024 | 51,10 | 51,70 | 51,10 | 51,70 | 0,19% | - |
| 09.01.2024 | 51,70 | 51,70 | 51,60 | 51,60 | 0,58% | - |
| 08.01.2024 | 50,70 | 51,30 | 50,70 | 51,30 | 0,79% | - |
| 05.01.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 04.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | - |
| 03.01.2024 | 51,40 | 51,40 | 51,10 | 51,10 | -0,39% | - |
| 02.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 1,99% | - |
| 29.12.2023 | 52,60 | 52,60 | 50,30 | 50,30 | -3,08% | 53,00 |
| 28.12.2023 | 51,40 | 51,90 | 51,40 | 51,90 | 2,17% | 260,00 |
| 27.12.2023 | 50,60 | 50,80 | 50,60 | 50,80 | 0,00% | - |
| 22.12.2023 | 50,90 | 50,90 | 50,80 | 50,80 | -0,20% | 25,00 |
| 21.12.2023 | 50,90 | 50,90 | 50,90 | 50,90 | 0,20% | - |
| 20.12.2023 | 51,00 | 51,00 | 50,80 | 50,80 | -0,97% | - |
| 19.12.2023 | 51,20 | 51,30 | 51,20 | 51,30 | 2,60% | - |
| 18.12.2023 | 50,80 | 53,60 | 50,00 | 50,00 | -2,72% | 108,00 |
| 15.12.2023 | 52,50 | 52,50 | 51,40 | 51,40 | -1,53% | 40,00 |
| 14.12.2023 | 50,80 | 52,20 | 50,50 | 52,20 | 6,53% | 100,00 |
| 13.12.2023 | 49,00 | 49,00 | 49,00 | 49,00 | -0,10% | - |
| 12.12.2023 | 48,30 | 49,05 | 48,30 | 49,05 | -0,30% | 45,00 |
| 11.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 0,82% | - |
| 08.12.2023 | 48,20 | 49,05 | 48,20 | 48,80 | 1,24% | - |
| 07.12.2023 | 46,45 | 48,20 | 46,45 | 48,20 | 1,26% | - |
| 06.12.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 40,00 |
| 05.12.2023 | 46,25 | 47,20 | 46,10 | 47,20 | 3,62% | - |
| 04.12.2023 | 45,80 | 45,80 | 45,55 | 45,55 | 0,11% | - |
| 01.12.2023 | 45,50 | 45,50 | 45,50 | 45,50 | 1,00% | - |
| 30.11.2023 | 45,30 | 45,30 | 45,05 | 45,05 | 0,78% | - |
| 29.11.2023 | 44,65 | 44,70 | 44,15 | 44,70 | -0,78% | 100,00 |
| 28.11.2023 | 45,05 | 45,05 | 45,05 | 45,05 | -0,77% | - |
| 27.11.2023 | 46,45 | 46,45 | 45,40 | 45,40 | -3,30% | 100,00 |