2,200€
-0,90%
Echtzeit-Aktienkurs B+S BANKSYSTEME AG O.N.
Bid:
Ask:
Aktienkurse zur B+S BANKSYSTEME AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,23 | 2,29 | 2,15 | 2,18 | -3,11% | 6.100,00 |
| 30.09.2025 | 2,22 | 2,30 | 2,21 | 2,25 | 0,45% | - |
| 29.09.2025 | 2,19 | 2,37 | 2,16 | 2,24 | 3,70% | - |
| 26.09.2025 | 2,08 | 2,28 | 2,05 | 2,16 | 3,35% | 40.300,00 |
| 25.09.2025 | 2,08 | 2,13 | 2,04 | 2,09 | 1,46% | - |
| 24.09.2025 | 2,08 | 2,19 | 2,04 | 2,06 | -0,96% | - |
| 23.09.2025 | 2,16 | 2,23 | 2,07 | 2,08 | -3,70% | - |
| 22.09.2025 | 2,11 | 2,27 | 2,06 | 2,16 | 3,85% | 3.900,00 |
| 19.09.2025 | 2,10 | 2,28 | 2,06 | 2,08 | 0,00% | - |
| 18.09.2025 | 2,48 | 2,64 | 2,06 | 2,08 | -14,05% | 750,00 |
| 17.09.2025 | 1,93 | 3,54 | 1,60 | 2,42 | 26,70% | 17.890,00 |
| 16.09.2025 | 1,93 | 1,98 | 1,91 | 1,91 | 1,60% | - |
| 15.09.2025 | 1,95 | 1,97 | 1,88 | 1,88 | -3,09% | - |
| 12.09.2025 | 1,95 | 1,98 | 1,94 | 1,94 | 2,11% | - |
| 11.09.2025 | 1,95 | 2,05 | 1,90 | 1,90 | -2,06% | - |
| 10.09.2025 | 1,95 | 2,02 | 1,91 | 1,94 | 1,57% | - |
| 09.09.2025 | 1,92 | 2,00 | 1,89 | 1,91 | -1,04% | - |
| 08.09.2025 | 1,93 | 1,99 | 1,93 | 1,93 | 0,00% | - |
| 05.09.2025 | 1,92 | 1,96 | 1,92 | 1,93 | 2,66% | - |
| 04.09.2025 | 1,88 | 1,97 | 1,87 | 1,88 | -2,59% | - |
| 03.09.2025 | 1,92 | 1,96 | 1,92 | 1,93 | 2,12% | - |
| 02.09.2025 | 1,93 | 1,95 | 1,89 | 1,89 | 0,53% | - |
| 01.09.2025 | 1,92 | 1,95 | 1,88 | 1,88 | 0,00% | 59.888,00 |
| 29.08.2025 | 1,92 | 1,96 | 1,88 | 1,88 | -2,08% | - |
| 28.08.2025 | 1,92 | 1,98 | 1,91 | 1,92 | 0,52% | - |
| 27.08.2025 | 1,90 | 1,96 | 1,90 | 1,91 | 1,60% | - |
| 26.08.2025 | 1,90 | 1,97 | 1,88 | 1,88 | -2,59% | 460,00 |
| 25.08.2025 | 1,93 | 2,03 | 1,88 | 1,93 | 0,00% | - |
| 22.08.2025 | 1,90 | 1,97 | 1,90 | 1,93 | 0,00% | - |
| 21.08.2025 | 1,88 | 1,95 | 1,88 | 1,93 | 1,58% | - |
| 20.08.2025 | 1,88 | 2,02 | 1,87 | 1,90 | 1,06% | - |
| 19.08.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 1,08% | - |
| 18.08.2025 | 1,88 | 1,94 | 1,84 | 1,86 | -1,85% | - |
| 15.08.2025 | 1,84 | 1,90 | 1,83 | 1,90 | 1,88% | - |
| 14.08.2025 | 1,84 | 1,94 | 1,82 | 1,86 | 0,00% | - |
| 13.08.2025 | 1,83 | 1,89 | 1,82 | 1,86 | -1,06% | - |
| 12.08.2025 | 1,85 | 1,88 | 1,83 | 1,88 | 1,62% | - |
| 11.08.2025 | 1,87 | 1,89 | 1,84 | 1,85 | -3,14% | - |
| 08.08.2025 | 1,85 | 1,91 | 1,84 | 1,91 | 1,60% | - |
| 07.08.2025 | 1,84 | 1,89 | 1,81 | 1,88 | 1,62% | - |
| 06.08.2025 | 1,85 | 1,94 | 1,84 | 1,85 | -0,54% | - |
| 05.08.2025 | 1,84 | 1,88 | 1,84 | 1,86 | -0,27% | - |
| 04.08.2025 | 1,84 | 1,89 | 1,81 | 1,87 | 1,08% | - |
| 01.08.2025 | 1,84 | 1,94 | 1,83 | 1,85 | -1,34% | - |
| 31.07.2025 | 1,82 | 1,88 | 1,81 | 1,87 | 3,31% | - |
| 30.07.2025 | 1,82 | 1,95 | 1,80 | 1,81 | 1,12% | - |
| 29.07.2025 | 1,82 | 1,82 | 1,78 | 1,79 | 0,00% | - |
| 28.07.2025 | 1,82 | 1,85 | 1,78 | 1,79 | 0,56% | 27.250,00 |
| 25.07.2025 | 1,80 | 1,80 | 1,76 | 1,78 | -3,78% | - |
| 24.07.2025 | 1,84 | 1,85 | 1,77 | 1,85 | 2,21% | - |
| 23.07.2025 | 1,81 | 1,93 | 1,73 | 1,81 | 3,43% | - |
| 22.07.2025 | 1,73 | 1,84 | 1,68 | 1,75 | 2,04% | - |
| 21.07.2025 | 1,73 | 1,76 | 1,70 | 1,72 | 0,00% | - |
| 18.07.2025 | 1,81 | 1,84 | 1,69 | 1,72 | -6,03% | 48.400,00 |
| 17.07.2025 | 1,84 | 1,89 | 1,82 | 1,83 | -2,41% | - |
| 16.07.2025 | 1,94 | 1,99 | 1,84 | 1,87 | -7,88% | 39.000,00 |
| 15.07.2025 | 1,68 | 2,30 | 1,66 | 2,03 | 21,19% | 450,00 |
| 14.07.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 2,13% | - |
| 11.07.2025 | 1,74 | 1,74 | 1,64 | 1,64 | -4,93% | - |
| 10.07.2025 | 1,74 | 1,75 | 1,71 | 1,73 | 0,58% | - |
| 09.07.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 0,59% | - |
| 08.07.2025 | 1,70 | 1,75 | 1,69 | 1,71 | 0,29% | - |
| 07.07.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -1,73% | - |
| 04.07.2025 | 1,75 | 1,78 | 1,71 | 1,73 | 0,00% | - |
| 03.07.2025 | 1,70 | 1,76 | 1,68 | 1,73 | 1,17% | - |
| 02.07.2025 | 1,74 | 1,76 | 1,66 | 1,71 | -1,16% | - |
| 01.07.2025 | 1,70 | 1,75 | 1,70 | 1,73 | 2,06% | - |
| 30.06.2025 | 1,75 | 1,79 | 1,68 | 1,70 | -3,14% | - |
| 27.06.2025 | 1,74 | 1,80 | 1,72 | 1,75 | -1,69% | - |
| 26.06.2025 | 1,71 | 2,09 | 1,68 | 1,78 | 5,01% | - |
| 25.06.2025 | 1,79 | 1,80 | 1,68 | 1,70 | -4,78% | - |
| 24.06.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | - |
| 23.06.2025 | 1,79 | 1,79 | 1,76 | 1,79 | 0,00% | - |
| 20.06.2025 | 1,79 | 1,80 | 1,76 | 1,79 | 0,00% | - |
| 19.06.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 18.06.2025 | 1,79 | 1,81 | 1,78 | 1,79 | 0,00% | - |
| 17.06.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,00% | 9.000,00 |
| 16.06.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,00% | - |
| 13.06.2025 | 1,79 | 1,79 | 1,76 | 1,79 | 0,00% | - |
| 12.06.2025 | 1,79 | 1,81 | 1,76 | 1,79 | 0,00% | - |
| 11.06.2025 | 1,79 | 1,81 | 1,75 | 1,79 | 0,56% | - |
| 10.06.2025 | 1,72 | 1,80 | 1,71 | 1,78 | 4,71% | - |
| 09.06.2025 | 1,75 | 1,83 | 1,70 | 1,70 | -2,86% | - |
| 06.06.2025 | 1,78 | 1,78 | 1,71 | 1,75 | 0,00% | - |
| 05.06.2025 | 1,75 | 1,77 | 1,72 | 1,75 | -0,28% | - |
| 04.06.2025 | 1,75 | 1,76 | 1,72 | 1,76 | 0,00% | - |
| 03.06.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 0,57% | - |
| 02.06.2025 | 1,75 | 1,80 | 1,72 | 1,75 | -1,13% | - |
| 30.05.2025 | 1,78 | 1,81 | 1,74 | 1,77 | -0,28% | - |
| 29.05.2025 | 1,77 | 1,83 | 1,75 | 1,77 | 0,28% | - |
| 28.05.2025 | 1,75 | 1,79 | 1,74 | 1,77 | 0,28% | - |
| 27.05.2025 | 1,79 | 1,86 | 1,53 | 1,76 | 0,28% | 92.000,00 |
| 26.05.2025 | 1,82 | 1,89 | 1,50 | 1,76 | -2,23% | 840,00 |
| 23.05.2025 | 1,80 | 1,84 | 1,78 | 1,80 | 0,84% | - |
| 22.05.2025 | 1,85 | 1,95 | 1,77 | 1,78 | -4,30% | - |
| 21.05.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -0,53% | - |
| 20.05.2025 | 1,82 | 1,89 | 1,82 | 1,87 | 1,36% | - |
| 19.05.2025 | 1,85 | 1,95 | 1,82 | 1,85 | -0,27% | - |
| 16.05.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -1,60% | - |
| 15.05.2025 | 1,89 | 1,92 | 1,83 | 1,88 | 2,17% | - |