158,600€
-4,57%
Echtzeit-Aktienkurs Bystronic AG
Bid:
Ask:
Aktienkurse zur Bystronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 159,90 | 163,70 | 157,40 | 160,00 | -3,73% | - |
| 05.11.2026 | 165,80 | 170,30 | 164,70 | 166,20 | 1,16% | - |
| 04.11.2026 | 165,20 | 168,40 | 164,00 | 164,30 | -1,08% | - |
| 03.11.2026 | 166,50 | 170,00 | 164,00 | 166,10 | -2,06% | - |
| 02.11.2026 | 168,30 | 171,20 | 164,50 | 169,60 | 0,18% | - |
| 30.10.2026 | 168,20 | 171,90 | 167,40 | 169,30 | -0,29% | - |
| 29.10.2026 | 168,70 | 171,10 | 167,60 | 169,80 | 1,07% | - |
| 28.10.2026 | 169,60 | 172,40 | 167,10 | 168,00 | -1,12% | - |
| 27.10.2026 | 168,50 | 172,00 | 165,60 | 169,90 | 0,83% | - |
| 26.10.2026 | 184,90 | 185,20 | 168,40 | 168,50 | -7,16% | - |
| 23.10.2026 | 191,75 | 192,90 | 179,20 | 181,50 | -5,81% | 10,00 |
| 22.10.2026 | 159,90 | 197,10 | 159,40 | 192,70 | 17,07% | 20,00 |
| 21.10.2026 | 159,90 | 166,70 | 159,60 | 164,60 | 3,98% | 12,00 |
| 20.10.2026 | 157,70 | 161,10 | 153,20 | 158,30 | -1,19% | - |
| 19.10.2026 | 155,50 | 160,20 | 151,60 | 160,20 | 6,94% | 8,00 |
| 16.10.2026 | 143,90 | 151,60 | 143,00 | 149,80 | 5,87% | - |
| 15.10.2026 | 142,40 | 143,10 | 137,40 | 141,50 | -1,74% | - |
| 14.10.2026 | 142,80 | 146,60 | 140,90 | 144,00 | 2,64% | - |
| 13.10.2026 | 140,80 | 144,20 | 139,30 | 140,30 | 0,29% | - |
| 12.10.2026 | 140,10 | 140,10 | 139,70 | 139,90 | -0,85% | - |
| 09.10.2026 | 136,40 | 143,20 | 135,90 | 141,10 | 3,60% | 35,00 |
| 08.10.2026 | 141,50 | 142,20 | 135,70 | 136,20 | -4,95% | - |
| 07.10.2026 | 146,40 | 147,90 | 140,50 | 143,30 | -4,40% | 20,00 |
| 06.10.2026 | 144,20 | 149,90 | 144,20 | 149,90 | 1,15% | - |
| 05.10.2026 | 140,10 | 149,70 | 138,70 | 148,20 | 4,96% | 15,00 |
| 02.10.2026 | 142,00 | 142,70 | 136,00 | 141,20 | -2,69% | - |
| 01.10.2026 | 145,30 | 146,60 | 141,00 | 145,10 | -0,62% | - |
| 30.09.2026 | 143,20 | 148,30 | 142,00 | 146,00 | 2,89% | - |
| 29.09.2026 | 139,00 | 143,20 | 137,30 | 141,90 | -1,25% | - |
| 28.09.2026 | 143,20 | 144,00 | 137,50 | 143,70 | 0,70% | - |
| 25.09.2026 | 143,50 | 145,90 | 142,00 | 142,70 | -2,19% | - |
| 24.09.2026 | 145,80 | 148,80 | 145,10 | 145,90 | 0,41% | - |
| 23.09.2026 | 147,30 | 151,40 | 144,20 | 145,30 | -3,65% | - |
| 22.09.2026 | 146,00 | 152,30 | 145,70 | 150,80 | 4,00% | - |
| 21.09.2026 | 144,20 | 150,70 | 142,60 | 145,00 | 0,28% | - |
| 18.09.2026 | 143,50 | 147,00 | 142,30 | 144,60 | 0,91% | - |
| 17.09.2026 | 136,20 | 145,20 | 136,20 | 143,30 | 4,60% | - |
| 16.09.2026 | 136,40 | 138,10 | 132,80 | 137,00 | -2,21% | - |
| 15.09.2026 | 139,90 | 140,10 | 139,60 | 140,10 | -0,85% | - |
| 14.09.2026 | 143,60 | 143,60 | 141,00 | 141,30 | -2,89% | - |
| 11.09.2026 | 144,60 | 145,80 | 144,60 | 145,50 | -0,55% | - |
| 10.09.2026 | 146,50 | 147,50 | 146,10 | 146,30 | -4,13% | - |
| 09.09.2026 | 152,40 | 152,60 | 152,10 | 152,60 | -1,29% | - |
| 08.09.2026 | 155,30 | 155,30 | 154,60 | 154,60 | -0,45% | - |
| 07.09.2026 | 161,50 | 161,50 | 155,30 | 155,30 | -2,27% | - |
| 04.09.2026 | 159,50 | 162,30 | 158,60 | 158,90 | -0,44% | - |
| 03.09.2026 | 154,30 | 160,10 | 153,80 | 159,60 | 1,72% | - |
| 02.09.2026 | 156,70 | 156,90 | 156,70 | 156,90 | 0,77% | - |
| 01.09.2026 | 161,30 | 161,60 | 155,70 | 155,70 | -3,11% | - |
| 31.08.2026 | 157,70 | 161,60 | 157,50 | 160,70 | 2,03% | - |
| 28.08.2026 | 155,50 | 159,10 | 155,10 | 157,50 | 3,96% | - |
| 27.08.2026 | 149,50 | 151,60 | 147,40 | 151,50 | 4,41% | - |
| 26.08.2026 | 146,00 | 146,00 | 144,40 | 145,10 | -0,96% | - |
| 25.08.2026 | 144,60 | 147,50 | 144,60 | 146,50 | 0,76% | - |
| 24.08.2026 | 144,20 | 147,40 | 142,80 | 145,40 | 0,21% | - |
| 21.08.2026 | 145,30 | 145,30 | 145,10 | 145,10 | -3,14% | - |
| 20.08.2026 | 149,80 | 150,10 | 149,80 | 149,80 | 0,81% | - |
| 19.08.2026 | 149,50 | 150,40 | 147,60 | 148,60 | -1,26% | - |
| 17.08.2026 | 150,30 | 150,50 | 150,30 | 150,50 | -0,79% | - |
| 14.08.2026 | 149,00 | 151,80 | 149,00 | 151,70 | 1,68% | - |
| 13.08.2026 | 145,10 | 151,70 | 144,60 | 149,20 | 2,54% | - |
| 12.08.2026 | 145,60 | 146,00 | 145,50 | 145,50 | -0,34% | - |
| 11.08.2026 | 145,90 | 147,40 | 143,50 | 146,00 | -1,82% | - |
| 10.08.2026 | 148,70 | 149,50 | 148,60 | 148,70 | -0,13% | - |
| 07.08.2026 | 151,10 | 151,10 | 148,60 | 148,90 | -2,23% | - |
| 06.08.2026 | 154,50 | 157,20 | 151,40 | 152,30 | -2,43% | - |
| 05.08.2026 | 158,60 | 162,40 | 155,90 | 156,10 | -1,51% | - |
| 04.08.2026 | 153,50 | 159,60 | 153,50 | 158,50 | 4,28% | - |
| 03.08.2026 | 150,10 | 152,80 | 150,10 | 152,00 | -1,68% | - |
| 31.07.2026 | 154,60 | 154,80 | 154,60 | 154,60 | 1,38% | - |
| 30.07.2026 | 150,00 | 153,40 | 150,00 | 152,50 | 1,13% | - |
| 29.07.2026 | 150,30 | 151,80 | 150,30 | 150,80 | 4,72% | - |
| 28.07.2026 | 139,90 | 149,50 | 138,50 | 144,00 | 2,86% | - |
| 27.07.2026 | 139,80 | 140,00 | 139,80 | 140,00 | -0,43% | - |
| 24.07.2026 | 138,70 | 144,50 | 138,00 | 140,60 | -2,56% | - |
| 23.07.2026 | 146,70 | 146,70 | 137,30 | 144,30 | -1,97% | - |
| 22.07.2026 | 147,40 | 147,40 | 147,20 | 147,20 | -0,74% | - |
| 21.07.2026 | 146,80 | 148,30 | 146,80 | 148,30 | -0,87% | - |
| 20.07.2026 | 150,20 | 150,20 | 149,60 | 149,60 | 0,61% | - |
| 17.07.2026 | 145,70 | 150,40 | 145,40 | 148,70 | 0,95% | - |
| 16.07.2026 | 148,40 | 148,60 | 145,30 | 147,30 | 0,61% | - |
| 15.07.2026 | 146,50 | 148,20 | 145,60 | 146,40 | -0,41% | - |
| 14.07.2026 | 146,40 | 147,20 | 146,40 | 147,00 | 0,82% | - |
| 13.07.2026 | 148,30 | 148,30 | 145,20 | 145,80 | -1,75% | - |
| 10.07.2026 | 149,10 | 152,50 | 147,80 | 148,40 | -2,62% | 1,00 |
| 09.07.2026 | 152,50 | 153,50 | 150,40 | 152,40 | -0,07% | - |
| 08.07.2026 | 155,20 | 156,50 | 150,00 | 152,50 | -3,66% | - |
| 07.07.2026 | 158,40 | 158,40 | 157,40 | 158,30 | -0,63% | - |
| 06.07.2026 | 157,20 | 161,00 | 155,30 | 159,30 | 1,59% | - |
| 03.07.2026 | 154,80 | 160,80 | 154,00 | 156,80 | -1,26% | - |
| 02.07.2026 | 158,60 | 159,40 | 158,60 | 158,80 | 1,34% | - |
| 01.07.2026 | 154,40 | 158,80 | 152,70 | 156,70 | 2,75% | - |
| 30.06.2026 | 153,70 | 156,10 | 151,50 | 152,50 | 1,13% | - |
| 29.06.2026 | 156,40 | 157,10 | 150,20 | 150,80 | -3,02% | - |
| 26.06.2026 | 152,80 | 156,10 | 149,80 | 155,50 | 5,07% | - |
| 25.06.2026 | 148,00 | 151,50 | 146,50 | 148,00 | -2,44% | - |
| 24.06.2026 | 151,70 | 152,20 | 151,50 | 151,70 | -0,72% | - |
| 23.06.2026 | 154,90 | 154,90 | 152,60 | 152,80 | 0,20% | - |
| 22.06.2026 | 156,30 | 159,90 | 145,70 | 152,50 | -2,74% | - |
| 19.06.2026 | 157,40 | 165,00 | 155,80 | 156,80 | -0,95% | 17,00 |