144,976CHF
-1,91%
Echtzeit-Aktienkurs Bystronic AG
Bid:
Ask:
Aktienkurse zur Bystronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 146,20 | 148,80 | 144,60 | 144,60 | -2,17% | 1.484,00 |
| 05.11.2026 | 153,40 | 155,40 | 147,00 | 147,80 | -3,02% | 1.306,00 |
| 04.11.2026 | 153,20 | 153,40 | 151,20 | 152,40 | 0,53% | 1.582,00 |
| 03.11.2026 | 154,00 | 155,20 | 150,20 | 151,60 | -0,92% | 4.331,00 |
| 02.11.2026 | 155,40 | 156,00 | 151,60 | 153,00 | -0,78% | 1.732,00 |
| 30.10.2026 | 154,40 | 156,60 | 151,60 | 154,20 | -0,90% | 2.557,00 |
| 29.10.2026 | 156,20 | 159,60 | 155,60 | 155,60 | -0,13% | 4.151,00 |
| 28.10.2026 | 158,00 | 160,60 | 153,60 | 155,80 | -1,27% | 1.696,00 |
| 27.10.2026 | 155,00 | 158,00 | 152,20 | 157,80 | 1,54% | 2.298,00 |
| 26.10.2026 | 170,20 | 170,20 | 155,40 | 155,40 | -8,05% | 4.669,00 |
| 23.10.2026 | 174,00 | 174,80 | 165,00 | 169,00 | -4,52% | 6.370,00 |
| 22.10.2026 | 150,80 | 181,60 | 149,00 | 177,00 | 19,59% | 21.291,00 |
| 21.10.2026 | 150,00 | 153,00 | 148,00 | 148,00 | -0,54% | 4.598,00 |
| 20.10.2026 | 145,80 | 148,80 | 143,20 | 148,80 | 1,36% | 1.769,00 |
| 19.10.2026 | 145,00 | 146,80 | 141,60 | 146,80 | 1,24% | 2.829,00 |
| 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 |