Echtzeit-Aktienkurs Bertrandt AG
Bid:
Ask:
Aktienkurse zur Bertrandt AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2021 | 61,60 | 61,60 | 61,60 | 61,60 | 0,00% | - |
| 17.11.2021 | 63,50 | 63,70 | 61,50 | 61,60 | -2,22% | - |
| 16.11.2021 | 63,20 | 63,20 | 63,00 | 63,00 | inf% | - |
| 28.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 27.08.2021 | 47,21 | 47,21 | 47,21 | 47,21 | 0,00% | - |
| 19.08.2021 | 47,21 | 47,21 | 47,21 | 47,21 | 0,00% | - |
| 03.08.2021 | 47,21 | 47,21 | 47,21 | 47,21 | 0,00% | - |
| 20.07.2021 | 47,21 | 47,21 | 47,21 | 47,21 | inf% | - |
| 16.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 29.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.03.2021 | 47,56 | 47,61 | 47,53 | 47,58 | 1,44% | - |
| 03.03.2021 | 46,81 | 46,91 | 46,81 | 46,91 | 3,43% | - |
| 26.02.2021 | 46,76 | 46,76 | 45,00 | 45,35 | 0,39% | - |
| 24.02.2021 | 46,08 | 46,10 | 45,18 | 45,18 | -4,69% | - |
| 23.02.2021 | 48,40 | 48,40 | 47,25 | 47,40 | -5,44% | - |
| 22.02.2021 | 50,25 | 50,28 | 49,28 | 50,13 | -3,61% | - |
| 12.02.2021 | 52,35 | 52,35 | 52,00 | 52,00 | -1,42% | - |
| 11.02.2021 | 52,96 | 53,26 | 52,65 | 52,75 | -1,96% | - |
| 10.02.2021 | 53,80 | 53,85 | 53,80 | 53,81 | -0,18% | - |
| 09.02.2021 | 53,90 | 53,95 | 53,90 | 53,90 | 0,37% | - |
| 08.02.2021 | 53,85 | 53,85 | 53,70 | 53,70 | 38,67% | - |
| 30.12.2020 | 38,13 | 39,95 | 37,28 | 38,73 | -0,51% | - |
| 29.12.2020 | 39,18 | 39,80 | 38,50 | 38,93 | -0,19% | - |
| 28.12.2020 | 40,20 | 40,93 | 38,73 | 39,00 | -1,08% | - |
| 23.12.2020 | 38,48 | 40,23 | 38,48 | 39,43 | -1,00% | - |
| 22.12.2020 | 39,35 | 41,03 | 39,20 | 39,83 | 2,05% | - |
| 21.12.2020 | 39,38 | 40,30 | 38,30 | 39,03 | -2,19% | - |
| 18.12.2020 | 38,35 | 40,55 | 38,25 | 39,90 | 1,92% | - |
| 17.12.2020 | 39,18 | 40,83 | 38,73 | 39,15 | -1,94% | - |
| 16.12.2020 | 37,08 | 41,13 | 37,08 | 39,93 | 5,41% | - |
| 15.12.2020 | 36,40 | 38,83 | 36,40 | 37,88 | 1,07% | - |
| 14.12.2020 | 37,45 | 39,20 | 36,73 | 37,48 | -3,29% | - |
| 11.12.2020 | 37,43 | 39,40 | 37,43 | 38,75 | 1,97% | - |
| 10.12.2020 | 39,43 | 40,30 | 37,88 | 38,00 | -6,00% | - |
| 09.12.2020 | 40,55 | 42,23 | 39,68 | 40,43 | -0,74% | - |
| 08.12.2020 | 40,60 | 41,63 | 39,85 | 40,73 | 0,93% | - |
| 07.12.2020 | 40,18 | 42,10 | 40,13 | 40,35 | -0,98% | - |
| 04.12.2020 | 38,08 | 42,53 | 38,03 | 40,75 | 5,23% | - |
| 03.12.2020 | 37,58 | 40,13 | 36,75 | 38,73 | 3,54% | - |
| 02.12.2020 | 37,33 | 39,68 | 36,33 | 37,40 | -2,29% | - |
| 01.12.2020 | 37,88 | 39,30 | 37,25 | 38,28 | 0,26% | - |
| 30.11.2020 | 36,43 | 38,88 | 36,43 | 38,18 | 3,18% | - |
| 27.11.2020 | 35,93 | 37,45 | 35,93 | 37,00 | 0,75% | - |
| 26.11.2020 | 38,73 | 38,80 | 36,73 | 36,73 | -6,43% | - |
| 25.11.2020 | 36,05 | 39,40 | 36,05 | 39,25 | 5,37% | - |
| 24.11.2020 | 35,38 | 37,98 | 34,88 | 37,25 | 7,27% | - |
| 23.11.2020 | 33,85 | 35,38 | 33,43 | 34,73 | 1,91% | - |
| 20.11.2020 | 33,75 | 34,95 | 33,70 | 34,08 | -0,51% | - |
| 19.11.2020 | 34,43 | 35,83 | 33,30 | 34,25 | -2,91% | - |
| 18.11.2020 | 33,78 | 36,55 | 33,75 | 35,28 | 2,47% | - |
| 17.11.2020 | 34,68 | 36,20 | 33,88 | 34,43 | -0,86% | - |
| 16.11.2020 | 32,20 | 35,43 | 32,20 | 34,73 | 8,77% | - |
| 13.11.2020 | 31,18 | 32,78 | 31,18 | 31,93 | 1,51% | - |
| 12.11.2020 | 31,68 | 32,55 | 30,53 | 31,45 | 0,00% | - |
| 11.11.2020 | 30,83 | 32,23 | 28,70 | 31,45 | 2,36% | - |
| 10.11.2020 | 30,40 | 31,48 | 29,53 | 30,73 | 0,66% | - |
| 09.11.2020 | 28,46 | 32,35 | 28,46 | 30,53 | 2,26% | - |
| 06.11.2020 | 29,40 | 30,53 | 29,13 | 29,85 | -1,32% | - |
| 05.11.2020 | 30,23 | 30,93 | 29,45 | 30,25 | 1,09% | - |
| 04.11.2020 | 30,26 | 30,88 | 28,93 | 29,93 | -1,48% | - |
| 03.11.2020 | 29,40 | 31,35 | 28,98 | 30,38 | 4,56% | - |
| 02.11.2020 | 28,65 | 30,23 | 28,65 | 29,05 | 0,00% | - |
| 30.10.2020 | 29,20 | 30,28 | 28,70 | 29,05 | -0,51% | - |
| 29.10.2020 | 29,15 | 30,40 | 28,08 | 29,20 | -2,18% | - |
| 28.10.2020 | 29,90 | 30,78 | 29,53 | 29,85 | -5,01% | - |
| 27.10.2020 | 30,63 | 31,43 | 30,63 | 31,43 | -0,48% | - |
| 26.10.2020 | 31,55 | 32,75 | 31,18 | 31,58 | -0,63% | - |
| 23.10.2020 | 30,10 | 34,28 | 30,10 | 31,78 | 5,56% | - |
| 22.10.2020 | 31,20 | 31,25 | 29,73 | 30,10 | -3,37% | - |
| 21.10.2020 | 30,88 | 32,25 | 30,55 | 31,15 | -2,35% | - |
| 20.10.2020 | 30,98 | 32,48 | 30,98 | 31,90 | -0,39% | - |
| 19.10.2020 | 32,50 | 33,68 | 31,65 | 32,03 | -4,19% | - |
| 16.10.2020 | 32,30 | 33,95 | 31,45 | 33,43 | 4,78% | - |
| 15.10.2020 | 33,50 | 33,50 | 31,88 | 31,90 | -7,27% | - |
| 14.10.2020 | 33,63 | 34,95 | 33,63 | 34,40 | 0,36% | - |
| 13.10.2020 | 34,25 | 35,23 | 33,80 | 34,28 | -2,42% | - |
| 12.10.2020 | 34,88 | 36,50 | 34,45 | 35,13 | -2,57% | - |
| 09.10.2020 | 34,70 | 36,43 | 34,33 | 36,05 | 1,55% | - |
| 08.10.2020 | 32,93 | 35,83 | 32,93 | 35,50 | 5,11% | - |
| 07.10.2020 | 33,23 | 34,53 | 33,23 | 33,78 | 1,20% | - |
| 06.10.2020 | 32,68 | 34,23 | 32,05 | 33,38 | 4,22% | - |
| 05.10.2020 | 32,65 | 32,80 | 31,75 | 32,03 | -2,53% | - |
| 02.10.2020 | 33,18 | 33,38 | 32,30 | 32,86 | -1,93% | - |
| 01.10.2020 | 32,20 | 33,60 | 32,20 | 33,50 | 3,00% | - |
| 30.09.2020 | 30,98 | 32,53 | 30,98 | 32,53 | 2,68% | - |
| 29.09.2020 | 30,93 | 32,65 | 30,93 | 31,68 | 0,40% | - |
| 28.09.2020 | 32,70 | 33,30 | 30,95 | 31,55 | 0,56% | - |
| 25.09.2020 | 30,88 | 32,43 | 30,85 | 31,38 | -3,01% | - |
| 24.09.2020 | 31,05 | 32,35 | 31,05 | 32,35 | 2,29% | - |
| 23.09.2020 | 30,93 | 32,75 | 30,93 | 31,63 | -0,08% | - |
| 22.09.2020 | 31,71 | 32,58 | 31,48 | 31,65 | -1,78% | - |
| 21.09.2020 | 31,46 | 33,70 | 30,81 | 32,23 | 7,87% | - |
| 18.09.2020 | 33,88 | 33,88 | 29,80 | 29,88 | -10,29% | - |
| 17.09.2020 | 33,98 | 35,28 | 31,88 | 33,30 | -1,99% | - |
| 16.09.2020 | 34,58 | 34,58 | 33,00 | 33,98 | -1,31% | - |
| 15.09.2020 | 35,35 | 35,35 | 33,88 | 34,43 | -0,65% | - |
| 14.09.2020 | 35,00 | 36,08 | 33,85 | 34,65 | -0,29% | - |
| 11.09.2020 | 34,45 | 35,45 | 33,95 | 34,75 | -1,84% | - |