2,040€
5,15%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 2,01 | 2,09 | 2,01 | 2,04 | 1,49% | - |
| 13.09.2024 | 2,05 | 2,09 | 2,01 | 2,01 | -1,95% | - |
| 12.09.2024 | 2,12 | 2,12 | 2,04 | 2,05 | -3,30% | - |
| 11.09.2024 | 2,10 | 2,13 | 2,08 | 2,12 | 0,95% | - |
| 10.09.2024 | 2,06 | 2,13 | 2,04 | 2,10 | 2,19% | 32.032,00 |
| 09.09.2024 | 1,99 | 2,06 | 1,98 | 2,06 | 3,27% | - |
| 06.09.2024 | 1,99 | 1,99 | 1,97 | 1,99 | 0,00% | - |
| 05.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 0,00% | - |
| 04.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 0,00% | - |
| 03.09.2024 | 1,99 | 2,00 | 1,97 | 1,99 | 0,51% | - |
| 02.09.2024 | 2,01 | 2,02 | 1,97 | 1,98 | -1,49% | - |
| 30.08.2024 | 2,06 | 2,06 | 2,00 | 2,01 | 1,01% | - |
| 29.08.2024 | 1,94 | 2,06 | 1,94 | 1,99 | 2,58% | - |
| 28.08.2024 | 1,91 | 1,97 | 1,91 | 1,94 | 1,57% | - |
| 27.08.2024 | 1,87 | 1,91 | 1,86 | 1,91 | 1,06% | - |
| 26.08.2024 | 1,87 | 1,90 | 1,85 | 1,89 | 1,07% | - |
| 23.08.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -1,06% | - |
| 22.08.2024 | 1,88 | 1,90 | 1,86 | 1,89 | 0,53% | - |
| 21.08.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 1,62% | 71.000,00 |
| 20.08.2024 | 1,89 | 1,91 | 1,85 | 1,85 | -2,12% | - |
| 19.08.2024 | 1,89 | 1,95 | 1,86 | 1,89 | 0,00% | 7.052,00 |
| 16.08.2024 | 1,89 | 1,91 | 1,85 | 1,89 | 0,00% | - |
| 15.08.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,26% | - |
| 14.08.2024 | 1,90 | 1,91 | 1,89 | 1,90 | -0,26% | - |
| 13.08.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,52% | - |
| 12.08.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,06% | - |
| 09.08.2024 | 1,87 | 1,91 | 1,87 | 1,89 | 1,07% | - |
| 08.08.2024 | 1,89 | 1,90 | 1,87 | 1,87 | -1,06% | 17.000,00 |
| 07.08.2024 | 1,89 | 1,91 | 1,89 | 1,89 | 0,00% | - |
| 06.08.2024 | 1,92 | 1,92 | 1,89 | 1,89 | -1,05% | - |
| 05.08.2024 | 1,87 | 1,92 | 1,86 | 1,91 | 1,60% | - |
| 02.08.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 1,08% | - |
| 01.08.2024 | 1,92 | 1,92 | 1,85 | 1,86 | -3,12% | - |
| 31.07.2024 | 1,94 | 1,94 | 1,90 | 1,92 | -0,78% | - |
| 30.07.2024 | 1,92 | 1,94 | 1,90 | 1,94 | 0,78% | - |
| 29.07.2024 | 1,92 | 1,96 | 1,90 | 1,92 | 0,00% | 15.300,00 |
| 26.07.2024 | 1,92 | 1,97 | 1,92 | 1,92 | 0,00% | - |
| 25.07.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 0,52% | - |
| 24.07.2024 | 1,92 | 1,93 | 1,89 | 1,91 | -0,52% | - |
| 23.07.2024 | 1,88 | 1,94 | 1,86 | 1,92 | 2,13% | - |
| 22.07.2024 | 1,76 | 1,89 | 1,75 | 1,88 | 6,82% | - |
| 19.07.2024 | 1,76 | 1,76 | 1,74 | 1,76 | 0,00% | - |
| 18.07.2024 | 1,76 | 1,76 | 1,74 | 1,76 | 0,00% | - |
| 17.07.2024 | 1,75 | 1,76 | 1,70 | 1,76 | 0,86% | - |
| 16.07.2024 | 1,76 | 1,78 | 1,70 | 1,75 | -0,85% | - |
| 15.07.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,57% | - |
| 12.07.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 11.07.2024 | 1,74 | 1,76 | 1,72 | 1,75 | 0,86% | - |
| 10.07.2024 | 1,75 | 1,76 | 1,72 | 1,74 | -0,86% | - |
| 09.07.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,57% | - |
| 08.07.2024 | 1,74 | 1,76 | 1,74 | 1,74 | -0,85% | - |
| 05.07.2024 | 1,74 | 1,76 | 1,74 | 1,76 | 0,86% | - |
| 04.07.2024 | 1,74 | 1,76 | 1,73 | 1,74 | 0,29% | - |
| 03.07.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 0,87% | - |
| 02.07.2024 | 1,75 | 1,75 | 1,70 | 1,72 | -1,71% | 89.039,00 |
| 01.07.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 0,29% | - |
| 28.06.2024 | 1,75 | 1,75 | 1,74 | 1,75 | -0,29% | - |
| 27.06.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 26.06.2024 | 1,73 | 1,76 | 1,72 | 1,73 | 0,58% | - |
| 25.06.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 24.06.2024 | 1,60 | 1,81 | 1,60 | 1,73 | 8,12% | - |
| 21.06.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -3,03% | - |
| 20.06.2024 | 1,57 | 1,65 | 1,57 | 1,65 | 5,43% | - |
| 19.06.2024 | 1,65 | 1,65 | 1,56 | 1,57 | -5,15% | - |
| 18.06.2024 | 1,68 | 1,68 | 1,56 | 1,65 | -1,49% | - |
| 17.06.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -0,59% | - |
| 14.06.2024 | 1,67 | 1,71 | 1,65 | 1,69 | 0,90% | - |
| 13.06.2024 | 1,67 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 12.06.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,34% | - |
| 11.06.2024 | 1,78 | 1,78 | 1,71 | 1,71 | -3,93% | - |
| 10.06.2024 | 1,69 | 1,79 | 1,69 | 1,78 | 5,33% | - |
| 07.06.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -1,17% | - |
| 06.06.2024 | 1,66 | 1,72 | 1,64 | 1,71 | 3,32% | - |
| 05.06.2024 | 1,57 | 1,71 | 1,53 | 1,66 | 5,75% | - |
| 04.06.2024 | 1,57 | 1,61 | 1,56 | 1,57 | -0,32% | - |
| 03.06.2024 | 1,52 | 1,58 | 1,52 | 1,57 | 4,67% | - |
| 31.05.2024 | 1,57 | 1,68 | 1,50 | 1,50 | -4,46% | 29.000,00 |
| 30.05.2024 | 1,58 | 1,61 | 1,57 | 1,57 | -0,63% | - |
| 29.05.2024 | 1,63 | 1,74 | 1,56 | 1,58 | -3,36% | - |
| 28.05.2024 | 1,66 | 1,70 | 1,63 | 1,64 | -1,80% | - |
| 27.05.2024 | 1,67 | 1,70 | 1,66 | 1,67 | -0,30% | - |
| 24.05.2024 | 1,67 | 1,70 | 1,67 | 1,67 | 0,00% | 8.500,00 |
| 23.05.2024 | 1,67 | 1,73 | 1,67 | 1,67 | 0,30% | - |
| 22.05.2024 | 1,67 | 1,71 | 1,66 | 1,67 | -0,30% | - |
| 21.05.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -0,30% | - |
| 20.05.2024 | 1,71 | 1,74 | 1,68 | 1,68 | -1,76% | - |
| 17.05.2024 | 1,70 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 16.05.2024 | 1,80 | 1,86 | 1,70 | 1,71 | -5,28% | - |
| 15.05.2024 | 1,58 | 2,06 | 1,55 | 1,80 | 13,92% | - |
| 14.05.2024 | 1,61 | 1,64 | 1,56 | 1,58 | -1,86% | - |
| 13.05.2024 | 1,62 | 1,65 | 1,61 | 1,61 | -0,31% | - |
| 10.05.2024 | 1,62 | 1,65 | 1,62 | 1,62 | -1,22% | - |
| 09.05.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 0,93% | - |
| 08.05.2024 | 1,62 | 1,65 | 1,62 | 1,62 | 0,31% | - |
| 07.05.2024 | 1,65 | 1,65 | 1,62 | 1,62 | -1,82% | - |
| 06.05.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,92% | - |
| 03.05.2024 | 1,64 | 1,68 | 1,62 | 1,63 | -0,31% | - |
| 02.05.2024 | 1,68 | 1,68 | 1,63 | 1,64 | -2,39% | - |
| 30.04.2024 | 1,68 | 1,68 | 1,64 | 1,68 | 0,00% | - |
| 29.04.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,21% | - |