1,818€
1,85%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,82 | 1,86 | 1,79 | 1,82 | -0,93% | - |
| 05.11.2026 | 1,84 | 1,87 | 1,80 | 1,84 | -4,68% | - |
| 04.11.2026 | 1,80 | 1,93 | 1,79 | 1,93 | 9,69% | 37.500,00 |
| 03.11.2026 | 1,81 | 1,84 | 1,76 | 1,76 | -2,50% | - |
| 02.11.2026 | 1,82 | 1,82 | 1,75 | 1,80 | -0,83% | - |
| 30.10.2026 | 1,81 | 1,82 | 1,79 | 1,82 | 0,28% | - |
| 29.10.2026 | 1,81 | 1,82 | 1,79 | 1,81 | 3,72% | 15.750,00 |
| 28.10.2026 | 1,78 | 1,78 | 1,73 | 1,75 | -1,69% | - |
| 27.10.2026 | 1,77 | 1,80 | 1,77 | 1,78 | 0,00% | - |
| 26.10.2026 | 1,77 | 1,78 | 1,76 | 1,78 | 0,00% | - |
| 23.10.2026 | 1,82 | 1,83 | 1,75 | 1,78 | -1,55% | - |
| 22.10.2026 | 1,81 | 1,81 | 1,79 | 1,80 | 1,29% | - |
| 21.10.2026 | 1,81 | 1,81 | 1,77 | 1,78 | -0,56% | - |
| 20.10.2026 | 1,81 | 1,81 | 1,77 | 1,79 | 1,13% | - |
| 19.10.2026 | 1,82 | 1,84 | 1,77 | 1,77 | -2,21% | - |
| 16.10.2026 | 1,82 | 1,85 | 1,79 | 1,81 | 0,39% | - |
| 15.10.2026 | 1,84 | 1,85 | 1,77 | 1,80 | -1,21% | - |
| 14.10.2026 | 1,83 | 1,83 | 1,80 | 1,83 | -0,27% | - |
| 13.10.2026 | 1,83 | 1,88 | 1,81 | 1,83 | 0,11% | - |
| 12.10.2026 | 1,84 | 1,88 | 1,83 | 1,83 | 0,16% | - |
| 09.10.2026 | 1,76 | 1,85 | 1,76 | 1,83 | -1,88% | - |
| 08.10.2026 | 1,83 | 2,13 | 1,82 | 1,86 | -0,27% | - |
| 07.10.2026 | 1,91 | 1,92 | 1,81 | 1,87 | -2,36% | - |
| 06.10.2026 | 1,90 | 1,93 | 1,90 | 1,91 | 1,87% | - |
| 05.10.2026 | 1,92 | 1,93 | 1,88 | 1,88 | -2,60% | - |
| 02.10.2026 | 1,92 | 1,93 | 1,89 | 1,93 | 1,16% | - |
| 01.10.2026 | 1,93 | 2,12 | 1,89 | 1,90 | -1,40% | - |
| 30.09.2026 | 1,98 | 2,03 | 1,91 | 1,93 | -2,18% | - |
| 29.09.2026 | 1,91 | 2,15 | 1,82 | 1,97 | 3,84% | - |
| 28.09.2026 | 1,87 | 1,91 | 1,85 | 1,90 | 1,60% | - |
| 25.09.2026 | 1,86 | 1,91 | 1,85 | 1,87 | 0,27% | - |
| 24.09.2026 | 1,87 | 1,87 | 1,85 | 1,87 | -0,43% | - |
| 23.09.2026 | 1,84 | 1,88 | 1,84 | 1,87 | 0,59% | - |
| 22.09.2026 | 1,87 | 1,88 | 1,84 | 1,86 | -0,16% | - |
| 21.09.2026 | 1,86 | 1,87 | 1,85 | 1,87 | -1,58% | 24.414,00 |
| 18.09.2026 | 1,99 | 1,99 | 1,85 | 1,90 | -4,53% | - |
| 17.09.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 1,79% | - |
| 16.09.2026 | 1,96 | 1,99 | 1,95 | 1,95 | 1,04% | - |
| 15.09.2026 | 1,95 | 2,17 | 1,93 | 1,93 | -1,78% | - |
| 14.09.2026 | 1,97 | 2,13 | 1,91 | 1,97 | -0,25% | - |
| 11.09.2026 | 1,95 | 2,13 | 1,95 | 1,97 | -0,15% | - |
| 10.09.2026 | 1,96 | 2,13 | 1,92 | 1,97 | -0,25% | - |
| 09.09.2026 | 1,96 | 2,13 | 1,95 | 1,98 | 0,41% | - |
| 08.09.2026 | 1,93 | 2,02 | 1,91 | 1,97 | 1,81% | - |
| 07.09.2026 | 1,94 | 1,94 | 1,92 | 1,94 | -0,51% | - |
| 04.09.2026 | 1,93 | 1,96 | 1,93 | 1,95 | 2,26% | - |
| 03.09.2026 | 1,94 | 1,95 | 1,87 | 1,90 | -1,86% | - |
| 02.09.2026 | 1,94 | 1,94 | 1,92 | 1,94 | -1,62% | - |
| 01.09.2026 | 1,94 | 1,98 | 1,92 | 1,97 | 1,81% | - |
| 31.08.2026 | 1,94 | 1,96 | 1,92 | 1,94 | 0,52% | - |
| 28.08.2026 | 1,92 | 1,94 | 1,89 | 1,93 | 1,05% | - |
| 27.08.2026 | 1,92 | 1,93 | 1,89 | 1,91 | 0,37% | - |
| 26.08.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -0,63% | - |
| 25.08.2026 | 1,89 | 1,92 | 1,89 | 1,91 | 0,00% | 300,00 |
| 24.08.2026 | 1,91 | 1,93 | 1,89 | 1,91 | 1,33% | 13.860,00 |
| 21.08.2026 | 1,94 | 1,97 | 0,96 | 1,89 | -2,48% | 30.001,00 |
| 20.08.2026 | 1,94 | 1,94 | 1,92 | 1,93 | 0,57% | - |
| 19.08.2026 | 1,92 | 1,94 | 1,92 | 1,92 | 0,21% | - |
| 18.08.2026 | 1,96 | 1,97 | 1,89 | 1,92 | -1,89% | - |
| 17.08.2026 | 1,98 | 1,98 | 1,94 | 1,96 | -2,40% | - |
| 14.08.2026 | 1,97 | 2,00 | 1,95 | 2,00 | 0,30% | - |
| 13.08.2026 | 1,96 | 2,00 | 1,95 | 2,00 | 1,89% | 3.822,00 |
| 12.08.2026 | 1,95 | 1,98 | 1,95 | 1,96 | -0,36% | - |
| 11.08.2026 | 1,98 | 2,00 | 1,90 | 1,97 | -0,91% | - |
| 10.08.2026 | 1,95 | 1,99 | 1,95 | 1,99 | 1,64% | - |
| 07.08.2026 | 1,97 | 1,97 | 1,92 | 1,95 | -0,10% | - |
| 06.08.2026 | 1,98 | 1,99 | 1,86 | 1,96 | 0,00% | - |
| 05.08.2026 | 1,97 | 1,98 | 1,95 | 1,96 | -0,41% | 2.700,00 |
| 04.08.2026 | 1,95 | 1,99 | 1,93 | 1,96 | 0,51% | 40.921,00 |
| 03.08.2026 | 1,94 | 1,99 | 1,94 | 1,95 | 0,67% | - |
| 31.07.2026 | 1,96 | 2,00 | 1,01 | 1,94 | -1,52% | - |
| 30.07.2026 | 1,99 | 1,99 | 1,96 | 1,97 | -1,50% | - |
| 29.07.2026 | 1,95 | 2,00 | 1,94 | 2,00 | 1,63% | - |
| 28.07.2026 | 1,97 | 1,97 | 1,93 | 1,97 | 0,77% | 84.000,00 |
| 27.07.2026 | 1,93 | 1,97 | 1,92 | 1,95 | 0,51% | - |
| 24.07.2026 | 1,93 | 1,94 | 1,90 | 1,94 | 0,15% | - |
| 23.07.2026 | 1,87 | 1,95 | 1,87 | 1,94 | 1,84% | - |
| 22.07.2026 | 1,95 | 1,95 | 1,90 | 1,91 | -2,31% | - |
| 21.07.2026 | 1,93 | 1,95 | 1,90 | 1,95 | 0,62% | - |
| 20.07.2026 | 1,93 | 1,94 | 1,92 | 1,94 | -1,97% | - |
| 17.07.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 2,44% | - |
| 16.07.2026 | 1,95 | 1,97 | 1,90 | 1,93 | -1,78% | - |
| 15.07.2026 | 1,95 | 1,99 | 1,91 | 1,97 | 1,13% | - |
| 14.07.2026 | 1,95 | 1,96 | 1,92 | 1,94 | -1,12% | - |
| 13.07.2026 | 1,95 | 1,97 | 1,89 | 1,97 | -0,91% | - |
| 10.07.2026 | 1,96 | 1,99 | 1,96 | 1,98 | 0,00% | - |
| 09.07.2026 | 1,96 | 1,99 | 1,95 | 1,98 | 0,41% | - |
| 08.07.2026 | 1,99 | 2,01 | 1,94 | 1,98 | -1,40% | - |
| 07.07.2026 | 1,99 | 2,04 | 1,98 | 2,00 | -0,84% | - |
| 06.07.2026 | 1,98 | 2,02 | 1,96 | 2,02 | 1,66% | - |
| 03.07.2026 | 1,98 | 2,04 | 1,98 | 1,99 | -1,29% | - |
| 02.07.2026 | 2,08 | 2,12 | 1,99 | 2,01 | -4,60% | - |
| 01.07.2026 | 2,09 | 2,19 | 2,01 | 2,11 | 0,72% | 112.356,00 |
| 30.06.2026 | 2,03 | 2,11 | 1,98 | 2,10 | 2,80% | - |
| 29.06.2026 | 1,94 | 2,07 | 1,94 | 2,04 | 5,05% | - |
| 26.06.2026 | 1,97 | 1,99 | 1,94 | 1,94 | 0,94% | - |
| 25.06.2026 | 1,97 | 1,97 | 1,92 | 1,92 | -0,83% | - |
| 24.06.2026 | 1,96 | 2,05 | 1,93 | 1,94 | -1,12% | - |
| 23.06.2026 | 1,98 | 2,01 | 1,95 | 1,96 | 0,00% | - |
| 22.06.2026 | 2,01 | 2,01 | 1,96 | 1,96 | -2,87% | 9.500,00 |