144,026CHF
8,45%
Echtzeit-Aktienkurs Bystronic AG
Bid:
Ask:
Aktienkurse zur Bystronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 132,60 | 145,00 | 132,40 | 145,00 | 9,19% | 6.013,00 |
| 15.10.2026 | 132,20 | 133,80 | 129,00 | 132,80 | 0,30% | 3.029,00 |
| 14.10.2026 | 132,80 | 135,40 | 132,00 | 132,40 | 0,30% | 1.194,00 |
| 13.10.2026 | 131,80 | 133,20 | 130,80 | 132,00 | 0,76% | 1.356,00 |
| 12.10.2026 | 130,40 | 131,40 | 129,40 | 131,00 | 0,77% | 1.202,00 |
| 09.10.2026 | 126,00 | 132,80 | 126,00 | 130,00 | 3,17% | 2.525,00 |
| 08.10.2026 | 131,00 | 131,00 | 126,00 | 126,00 | -3,96% | 3.497,00 |
| 07.10.2026 | 136,60 | 137,00 | 131,20 | 131,20 | -4,51% | 1.552,00 |
| 06.10.2026 | 134,40 | 139,40 | 134,40 | 137,40 | 2,84% | 1.377,00 |
| 05.10.2026 | 132,00 | 138,20 | 129,80 | 133,60 | 2,45% | 3.930,00 |
| 02.10.2026 | 131,20 | 132,60 | 127,60 | 130,40 | -0,46% | 3.262,00 |
| 01.10.2026 | 135,20 | 137,80 | 131,00 | 131,00 | -3,96% | 1.953,00 |
| 30.09.2026 | 134,80 | 139,80 | 134,80 | 136,40 | 1,79% | 3.239,00 |
| 29.09.2026 | 131,80 | 135,40 | 131,00 | 134,00 | 1,67% | 19.010,00 |
| 28.09.2026 | 137,00 | 137,00 | 131,80 | 131,80 | -3,23% | 1.256,00 |
| 25.09.2026 | 134,00 | 137,20 | 134,00 | 136,20 | 0,89% | 7.507,00 |
| 24.09.2026 | 136,00 | 138,80 | 134,00 | 135,00 | -1,46% | 3.242,00 |
| 23.09.2026 | 138,80 | 140,60 | 136,00 | 137,00 | -0,72% | 2.073,00 |
| 22.09.2026 | 137,80 | 141,40 | 137,80 | 138,00 | 0,44% | 1.279,00 |
| 21.09.2026 | 137,00 | 140,60 | 136,80 | 137,40 | 1,03% | 4.993,00 |
| 18.09.2026 | 136,40 | 137,60 | 134,00 | 136,00 | 0,29% | 41.778,00 |
| 17.09.2026 | 129,40 | 136,60 | 129,40 | 135,60 | 4,63% | 5.858,00 |
| 16.09.2026 | 129,40 | 129,80 | 126,60 | 129,60 | 0,78% | 3.464,00 |
| 15.09.2026 | 133,00 | 133,20 | 128,00 | 128,60 | -2,72% | 3.814,00 |
| 14.09.2026 | 136,40 | 136,40 | 132,20 | 132,20 | -2,51% | 1.648,00 |
| 11.09.2026 | 136,20 | 138,00 | 135,00 | 135,60 | -1,02% | 1.165,00 |
| 10.09.2026 | 138,60 | 138,60 | 134,00 | 137,00 | -0,72% | 2.768,00 |
| 09.09.2026 | 143,40 | 143,60 | 138,00 | 138,00 | -4,30% | 2.283,00 |
| 08.09.2026 | 146,00 | 146,00 | 141,40 | 144,20 | -1,23% | 2.312,00 |
| 07.09.2026 | 151,80 | 152,60 | 146,00 | 146,00 | -3,82% | 2.900,00 |
| 04.09.2026 | 152,40 | 154,00 | 149,00 | 151,80 | 1,20% | 2.430,00 |
| 03.09.2026 | 143,60 | 150,00 | 143,60 | 150,00 | 3,02% | 3.423,00 |
| 02.09.2026 | 148,00 | 148,00 | 142,80 | 145,60 | -1,89% | 3.801,00 |
| 01.09.2026 | 150,80 | 150,80 | 142,80 | 148,40 | -1,85% | 6.180,00 |
| 31.08.2026 | 150,60 | 152,00 | 148,40 | 151,20 | 1,34% | 49.560,00 |
| 28.08.2026 | 145,00 | 149,80 | 145,00 | 149,20 | 3,04% | 4.443,00 |
| 27.08.2026 | 140,40 | 147,00 | 138,00 | 144,80 | 3,13% | 4.742,00 |
| 26.08.2026 | 136,80 | 142,60 | 135,00 | 140,40 | 3,24% | 7.174,00 |
| 25.08.2026 | 136,80 | 138,00 | 135,20 | 136,00 | 0,15% | 4.412,00 |
| 24.08.2026 | 133,80 | 138,00 | 133,80 | 135,80 | 0,59% | 1.720,00 |
| 21.08.2026 | 135,80 | 135,80 | 131,00 | 135,00 | 0,00% | 4.401,00 |
| 20.08.2026 | 139,60 | 139,60 | 135,00 | 135,00 | -3,85% | 15.847,00 |
| 19.08.2026 | 141,20 | 141,20 | 138,80 | 140,40 | -0,57% | 3.386,00 |
| 18.08.2026 | 144,80 | 145,00 | 140,00 | 141,20 | -1,94% | 5.987,00 |
| 17.08.2026 | 142,80 | 145,00 | 141,80 | 144,00 | 1,98% | 5.410,00 |
| 14.08.2026 | 141,60 | 143,60 | 140,80 | 141,20 | 0,28% | 2.328,00 |
| 13.08.2026 | 135,60 | 141,80 | 135,00 | 140,80 | 3,68% | 5.142,00 |
| 12.08.2026 | 136,00 | 138,00 | 135,20 | 135,80 | -0,73% | 2.334,00 |
| 11.08.2026 | 135,00 | 138,00 | 134,40 | 136,80 | 1,03% | 1.932,00 |
| 10.08.2026 | 139,00 | 141,00 | 135,40 | 135,40 | -2,31% | 1.939,00 |
| 07.08.2026 | 140,20 | 141,60 | 138,00 | 138,60 | -0,57% | 2.448,00 |
| 06.08.2026 | 144,00 | 147,60 | 139,40 | 139,40 | -3,19% | 3.108,00 |
| 05.08.2026 | 148,40 | 151,80 | 143,00 | 144,00 | -2,96% | 5.558,00 |
| 04.08.2026 | 144,00 | 149,00 | 144,00 | 148,40 | 3,06% | 8.592,00 |
| 03.08.2026 | 137,60 | 144,00 | 137,60 | 144,00 | 3,45% | 3.049,00 |
| 31.07.2026 | 143,00 | 145,20 | 137,00 | 139,20 | -2,66% | 4.058,00 |
| 30.07.2026 | 141,00 | 144,00 | 139,80 | 143,00 | 1,71% | 4.541,00 |
| 29.07.2026 | 141,40 | 142,00 | 137,80 | 140,60 | -0,28% | 3.588,00 |
| 28.07.2026 | 129,40 | 141,40 | 129,40 | 141,00 | 9,81% | 9.590,00 |
| 27.07.2026 | 133,80 | 138,20 | 128,40 | 128,40 | 2,39% | 6.827,00 |
| 24.07.2026 | 129,00 | 134,80 | 125,40 | 125,40 | -1,72% | 5.992,00 |
| 23.07.2026 | 135,00 | 137,40 | 125,40 | 127,60 | -6,31% | 11.795,00 |
| 22.07.2026 | 136,40 | 137,00 | 134,20 | 136,20 | 0,59% | 2.379,00 |
| 21.07.2026 | 136,40 | 137,40 | 133,20 | 135,40 | -0,15% | 1.729,00 |
| 20.07.2026 | 139,00 | 141,20 | 135,40 | 135,60 | -2,16% | 1.680,00 |
| 17.07.2026 | 137,20 | 139,80 | 137,20 | 138,60 | 1,46% | 949,00 |
| 16.07.2026 | 135,60 | 137,40 | 134,00 | 136,60 | 0,15% | 1.808,00 |
| 15.07.2026 | 133,00 | 137,60 | 133,00 | 136,40 | 1,94% | 1.470,00 |
| 14.07.2026 | 135,20 | 136,00 | 132,60 | 133,80 | -1,62% | 3.079,00 |
| 13.07.2026 | 136,80 | 138,00 | 133,20 | 136,00 | 0,00% | 3.124,00 |
| 10.07.2026 | 137,80 | 140,00 | 136,00 | 136,00 | -0,73% | 1.311,00 |
| 09.07.2026 | 139,80 | 140,60 | 136,60 | 137,00 | -1,44% | 1.773,00 |
| 08.07.2026 | 144,00 | 144,00 | 139,00 | 139,00 | -4,01% | 2.425,00 |
| 07.07.2026 | 146,00 | 146,20 | 142,40 | 144,80 | -1,09% | 2.246,00 |
| 06.07.2026 | 145,80 | 147,00 | 143,00 | 146,40 | 0,97% | 4.214,00 |
| 03.07.2026 | 142,00 | 147,00 | 141,80 | 145,00 | 2,69% | 5.844,00 |
| 02.07.2026 | 144,00 | 144,00 | 140,60 | 141,20 | -2,22% | 77.002,00 |
| 01.07.2026 | 142,00 | 146,00 | 141,00 | 144,40 | 1,40% | 1.687,00 |
| 30.06.2026 | 142,00 | 143,40 | 139,40 | 142,40 | 0,85% | 2.100,00 |
| 29.06.2026 | 142,00 | 142,20 | 139,40 | 141,20 | -1,12% | 1.822,00 |
| 26.06.2026 | 142,40 | 144,00 | 138,20 | 142,80 | 0,85% | 3.641,00 |
| 25.06.2026 | 137,60 | 142,60 | 136,80 | 141,60 | 3,51% | 1.872,00 |
| 24.06.2026 | 137,20 | 138,40 | 136,00 | 136,80 | -1,16% | 2.815,00 |
| 23.06.2026 | 140,00 | 145,00 | 138,40 | 138,40 | -1,70% | 4.559,00 |
| 22.06.2026 | 146,00 | 146,80 | 135,80 | 140,80 | -3,56% | 10.849,00 |
| 19.06.2026 | 146,00 | 152,60 | 145,00 | 146,00 | 0,69% | 5.417,00 |
| 18.06.2026 | 145,60 | 148,40 | 144,00 | 145,00 | -0,68% | 5.317,00 |
| 17.06.2026 | 152,60 | 152,60 | 144,00 | 146,00 | -4,58% | 8.830,00 |
| 16.06.2026 | 155,80 | 157,00 | 150,00 | 153,00 | -1,03% | 5.471,00 |
| 15.06.2026 | 180,00 | 187,00 | 154,60 | 154,60 | -14,49% | 13.769,00 |
| 12.06.2026 | 179,40 | 185,80 | 179,40 | 180,80 | 2,15% | 1.928,00 |
| 11.06.2026 | 178,40 | 179,40 | 176,00 | 177,00 | -1,23% | 1.716,00 |
| 10.06.2026 | 179,80 | 181,60 | 176,60 | 179,20 | 0,11% | 2.615,00 |
| 09.06.2026 | 183,00 | 183,00 | 177,80 | 179,00 | -2,61% | 1.700,00 |
| 08.06.2026 | 185,60 | 185,60 | 178,40 | 183,80 | -1,29% | 2.397,00 |
| 05.06.2026 | 194,40 | 196,20 | 186,20 | 186,20 | -4,61% | 718,00 |
| 04.06.2026 | 193,80 | 197,00 | 192,20 | 195,20 | 1,14% | 642,00 |
| 03.06.2026 | 192,20 | 197,00 | 191,60 | 193,00 | 0,00% | 1.274,00 |
| 02.06.2026 | 199,80 | 203,50 | 190,40 | 193,00 | -3,02% | 1.656,00 |
| 01.06.2026 | 203,50 | 203,50 | 199,00 | 199,00 | -2,69% | 1.097,00 |