158,600€
1,15%
Echtzeit-Aktienkurs Bystronic AG
Bid:
Ask:
Aktienkurse zur Bystronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 157,60 | 162,70 | 155,70 | 158,30 | 0,83% | - |
| 17.06.2026 | 165,70 | 166,60 | 156,30 | 157,00 | -5,99% | - |
| 16.06.2026 | 170,50 | 171,80 | 163,80 | 167,00 | -8,19% | - |
| 15.06.2026 | 197,15 | 203,50 | 179,20 | 181,90 | -8,43% | 107,00 |
| 12.06.2026 | 194,90 | 203,50 | 193,40 | 198,65 | 3,57% | - |
| 11.06.2026 | 193,30 | 196,10 | 189,50 | 191,80 | -0,57% | - |
| 10.06.2026 | 194,70 | 198,65 | 190,70 | 192,90 | -2,13% | - |
| 09.06.2026 | 199,45 | 200,05 | 195,30 | 197,10 | -0,30% | - |
| 08.06.2026 | 199,00 | 201,25 | 193,90 | 197,70 | -7,40% | - |
| 05.06.2026 | 215,25 | 215,25 | 213,25 | 213,50 | -0,58% | - |
| 04.06.2026 | 210,75 | 215,00 | 207,75 | 214,75 | 1,90% | - |
| 03.06.2026 | 211,50 | 216,75 | 209,00 | 210,75 | -4,10% | - |
| 02.06.2026 | 219,75 | 220,00 | 219,75 | 219,75 | -0,23% | - |
| 01.06.2026 | 220,00 | 223,50 | 218,25 | 220,25 | -0,45% | - |
| 29.05.2026 | 220,50 | 221,25 | 217,25 | 221,25 | 0,91% | - |
| 28.05.2026 | 214,50 | 223,25 | 213,75 | 219,25 | 1,74% | - |
| 27.05.2026 | 215,75 | 224,50 | 214,25 | 215,50 | -0,46% | - |
| 26.05.2026 | 214,50 | 222,00 | 213,00 | 216,50 | 0,93% | - |
| 25.05.2026 | 212,50 | 218,50 | 212,50 | 214,50 | 1,78% | - |
| 22.05.2026 | 206,25 | 213,25 | 203,90 | 210,75 | 5,69% | - |
| 21.05.2026 | 202,80 | 208,00 | 198,60 | 199,40 | 0,05% | - |
| 20.05.2026 | 199,35 | 202,75 | 196,30 | 199,30 | -0,70% | - |
| 19.05.2026 | 202,65 | 208,50 | 197,00 | 200,70 | 0,75% | - |
| 18.05.2026 | 203,60 | 204,50 | 195,10 | 199,20 | -3,09% | 29,00 |
| 15.05.2026 | 205,90 | 205,90 | 205,45 | 205,55 | -0,53% | - |
| 14.05.2026 | 206,65 | 206,75 | 206,65 | 206,65 | -0,05% | - |
| 13.05.2026 | 206,40 | 206,75 | 205,95 | 206,75 | 0,36% | - |
| 12.05.2026 | 211,75 | 214,75 | 204,50 | 206,00 | -4,74% | - |
| 11.05.2026 | 214,25 | 218,00 | 212,50 | 216,25 | -3,78% | - |
| 08.05.2026 | 227,00 | 228,75 | 223,00 | 224,75 | -2,18% | - |
| 07.05.2026 | 223,75 | 229,75 | 223,00 | 229,75 | 3,61% | - |
| 06.05.2026 | 213,50 | 222,50 | 212,25 | 221,75 | 2,31% | - |
| 05.05.2026 | 215,00 | 217,00 | 214,50 | 216,75 | 2,36% | - |
| 04.05.2026 | 213,25 | 213,75 | 211,50 | 211,75 | -0,59% | - |
| 30.04.2026 | 204,85 | 213,50 | 203,40 | 213,00 | 1,91% | - |
| 29.04.2026 | 209,00 | 209,25 | 209,00 | 209,00 | -0,36% | - |
| 28.04.2026 | 213,50 | 213,50 | 209,50 | 209,75 | -1,87% | - |
| 27.04.2026 | 211,75 | 216,50 | 208,75 | 213,75 | 0,23% | - |
| 24.04.2026 | 216,00 | 219,00 | 213,25 | 213,25 | -5,43% | - |
| 23.04.2026 | 227,00 | 229,00 | 225,50 | 225,50 | -2,06% | - |
| 22.04.2026 | 232,00 | 236,00 | 230,00 | 230,25 | -1,18% | - |
| 21.04.2026 | 232,25 | 236,75 | 231,50 | 233,00 | 0,11% | - |
| 20.04.2026 | 236,75 | 236,75 | 230,75 | 232,75 | 1,97% | - |
| 17.04.2026 | 228,00 | 228,75 | 228,00 | 228,25 | 2,24% | - |
| 16.04.2026 | 248,00 | 248,50 | 221,75 | 223,25 | -10,61% | 14,00 |
| 15.04.2026 | 245,75 | 253,25 | 245,00 | 249,75 | -0,10% | - |
| 14.04.2026 | 247,50 | 250,50 | 246,75 | 250,00 | 1,21% | - |
| 13.04.2026 | 247,00 | 247,50 | 244,25 | 247,00 | 1,44% | - |
| 10.04.2026 | 236,25 | 243,50 | 236,25 | 243,50 | 1,99% | - |
| 09.04.2026 | 241,00 | 242,00 | 238,00 | 238,75 | -0,10% | - |
| 08.04.2026 | 232,00 | 239,00 | 232,00 | 239,00 | 0,95% | - |
| 07.04.2026 | 236,75 | 236,75 | 236,25 | 236,75 | 2,60% | - |
| 02.04.2026 | 233,00 | 234,50 | 228,50 | 230,75 | -0,75% | - |
| 01.04.2026 | 229,25 | 234,75 | 228,50 | 232,50 | 1,97% | - |
| 31.03.2026 | 226,75 | 229,50 | 225,50 | 228,00 | 0,66% | - |
| 30.03.2026 | 222,50 | 228,00 | 217,25 | 226,50 | 1,12% | 30,00 |
| 27.03.2026 | 229,00 | 229,50 | 222,00 | 224,00 | -2,82% | - |
| 26.03.2026 | 230,50 | 231,00 | 230,25 | 230,50 | -0,32% | - |
| 25.03.2026 | 224,25 | 232,25 | 222,75 | 231,25 | 5,11% | - |
| 24.03.2026 | 209,50 | 222,75 | 209,50 | 220,00 | 4,02% | 1,00 |
| 23.03.2026 | 209,75 | 220,50 | 203,50 | 211,50 | -2,31% | - |
| 20.03.2026 | 217,00 | 217,75 | 215,25 | 216,50 | -0,46% | - |
| 19.03.2026 | 224,25 | 225,50 | 212,75 | 217,50 | -5,33% | - |
| 18.03.2026 | 234,50 | 239,75 | 229,25 | 229,75 | -1,18% | - |
| 17.03.2026 | 230,75 | 235,75 | 228,75 | 232,50 | 0,54% | - |
| 16.03.2026 | 239,50 | 239,50 | 230,50 | 231,25 | -2,84% | - |
| 13.03.2026 | 243,00 | 244,00 | 237,50 | 238,00 | -2,96% | - |
| 12.03.2026 | 246,00 | 247,25 | 244,00 | 245,25 | -1,41% | - |
| 11.03.2026 | 242,25 | 250,75 | 241,50 | 248,75 | 1,53% | - |
| 10.03.2026 | 247,25 | 247,50 | 244,25 | 245,00 | -0,91% | - |
| 09.03.2026 | 249,25 | 253,00 | 243,25 | 247,25 | -4,81% | - |
| 06.03.2026 | 258,50 | 260,00 | 258,50 | 259,75 | -0,67% | - |
| 05.03.2026 | 258,50 | 263,00 | 258,00 | 261,50 | 0,97% | - |
| 04.03.2026 | 265,50 | 267,50 | 258,00 | 259,00 | -2,81% | - |
| 03.03.2026 | 284,25 | 284,25 | 266,25 | 266,50 | -6,74% | - |
| 02.03.2026 | 279,75 | 287,25 | 272,50 | 285,75 | 1,69% | - |
| 27.02.2026 | 291,50 | 292,00 | 279,00 | 281,00 | -3,60% | 14,00 |
| 26.02.2026 | 290,75 | 298,00 | 288,25 | 291,50 | 0,60% | 14,00 |
| 25.02.2026 | 286,50 | 291,00 | 285,25 | 289,75 | 1,31% | - |
| 24.02.2026 | 295,75 | 296,00 | 280,50 | 286,00 | -3,46% | - |
| 23.02.2026 | 299,50 | 300,50 | 295,25 | 296,25 | -1,50% | - |
| 20.02.2026 | 299,75 | 300,75 | 299,75 | 300,75 | 0,00% | - |
| 19.02.2026 | 299,75 | 301,25 | 299,25 | 300,75 | 0,08% | - |
| 18.02.2026 | 298,75 | 301,00 | 298,75 | 300,50 | 0,59% | - |
| 17.02.2026 | 303,50 | 304,50 | 297,75 | 298,75 | -2,69% | - |
| 16.02.2026 | 296,25 | 307,50 | 292,00 | 307,00 | 4,16% | - |
| 13.02.2026 | 295,00 | 295,50 | 291,75 | 294,75 | -1,26% | - |
| 12.02.2026 | 298,00 | 299,00 | 296,75 | 298,50 | -0,67% | - |