2,010€
-2,43%
Echtzeit-Aktienkurs B+S Banksysteme AG
Bid:
Ask:
Aktienkurse zur B+S Banksysteme AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 2,09 | 2,10 | 2,09 | 2,09 | -0,24% | - |
| 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 |
| 19.06.2026 | 2,02 | 2,03 | 1,99 | 2,02 | 0,75% | 10.000,00 |
| 18.06.2026 | 2,04 | 2,05 | 1,99 | 2,00 | 0,50% | - |
| 17.06.2026 | 2,05 | 2,11 | 1,97 | 1,99 | -4,64% | - |
| 16.06.2026 | 2,07 | 2,14 | 2,07 | 2,09 | 0,48% | 8.588,00 |
| 15.06.2026 | 2,01 | 2,15 | 2,01 | 2,08 | 0,00% | - |
| 12.06.2026 | 2,11 | 2,16 | 2,06 | 2,08 | -3,26% | - |
| 11.06.2026 | 2,12 | 2,16 | 1,10 | 2,15 | 0,94% | - |
| 10.06.2026 | 2,15 | 2,17 | 2,11 | 2,13 | -1,39% | - |
| 09.06.2026 | 2,15 | 2,19 | 2,14 | 2,16 | 0,93% | 45.000,00 |
| 08.06.2026 | 2,17 | 2,19 | 2,13 | 2,14 | 0,47% | 55.240,00 |
| 05.06.2026 | 2,16 | 2,16 | 2,13 | 2,13 | -1,16% | - |
| 04.06.2026 | 2,16 | 2,20 | 2,14 | 2,16 | 0,47% | - |
| 03.06.2026 | 2,17 | 2,19 | 2,13 | 2,15 | -1,15% | 78.000,00 |
| 02.06.2026 | 2,19 | 2,21 | 2,11 | 2,17 | -1,36% | - |
| 01.06.2026 | 2,23 | 2,23 | 2,19 | 2,20 | 0,69% | - |
| 29.05.2026 | 2,20 | 2,23 | 2,18 | 2,19 | 0,00% | 54.000,00 |
| 28.05.2026 | 2,19 | 2,20 | 2,16 | 2,19 | -2,67% | - |
| 27.05.2026 | 2,15 | 2,26 | 2,14 | 2,25 | 4,42% | - |
| 26.05.2026 | 2,16 | 2,16 | 2,09 | 2,15 | 0,00% | - |
| 25.05.2026 | 2,15 | 2,18 | 2,14 | 2,15 | 0,00% | - |
| 22.05.2026 | 2,18 | 2,19 | 2,13 | 2,15 | -2,05% | - |
| 21.05.2026 | 2,14 | 2,20 | 2,05 | 2,20 | 0,69% | - |
| 20.05.2026 | 2,11 | 2,19 | 2,07 | 2,18 | 0,93% | - |
| 19.05.2026 | 2,12 | 2,17 | 2,11 | 2,16 | 2,13% | - |
| 18.05.2026 | 2,13 | 2,17 | 2,11 | 2,12 | -1,40% | - |
| 15.05.2026 | 2,01 | 2,22 | 1,96 | 2,15 | 5,67% | 7.000,00 |
| 14.05.2026 | 1,94 | 2,03 | 1,94 | 2,03 | 3,84% | - |
| 13.05.2026 | 1,96 | 1,96 | 1,93 | 1,96 | -0,41% | 210,00 |
| 12.05.2026 | 1,94 | 2,00 | 1,94 | 1,96 | 1,19% | - |
| 11.05.2026 | 1,90 | 1,96 | 1,82 | 1,94 | 1,04% | - |
| 08.05.2026 | 1,95 | 1,95 | 1,88 | 1,92 | -1,29% | - |
| 07.05.2026 | 1,90 | 1,97 | 1,90 | 1,95 | 0,36% | 41.000,00 |
| 06.05.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -0,26% | - |
| 05.05.2026 | 1,94 | 1,96 | 1,93 | 1,94 | 0,26% | - |
| 04.05.2026 | 1,97 | 1,97 | 1,93 | 1,94 | -1,77% | - |
| 30.04.2026 | 1,93 | 1,97 | 1,92 | 1,97 | 2,49% | 100.000,00 |
| 29.04.2026 | 1,96 | 1,96 | 1,92 | 1,93 | -0,77% | - |
| 28.04.2026 | 1,97 | 1,97 | 1,92 | 1,94 | -0,92% | 139,00 |
| 27.04.2026 | 1,88 | 1,97 | 1,86 | 1,96 | 2,51% | 6.993,00 |
| 24.04.2026 | 1,87 | 1,92 | 1,80 | 1,91 | 1,43% | - |
| 23.04.2026 | 1,80 | 1,92 | 1,80 | 1,88 | 4,32% | - |
| 22.04.2026 | 1,87 | 1,87 | 1,73 | 1,81 | -2,43% | - |
| 21.04.2026 | 1,92 | 1,92 | 1,79 | 1,85 | -4,05% | - |
| 20.04.2026 | 1,87 | 1,93 | 1,85 | 1,93 | 4,05% | - |
| 17.04.2026 | 1,78 | 1,88 | 1,76 | 1,85 | 4,39% | - |
| 16.04.2026 | 1,78 | 1,82 | 1,76 | 1,78 | 0,57% | 48.000,00 |
| 15.04.2026 | 1,77 | 1,85 | 1,75 | 1,77 | -0,28% | - |
| 14.04.2026 | 1,87 | 1,89 | 1,74 | 1,77 | -6,50% | - |
| 13.04.2026 | 1,86 | 1,92 | 1,86 | 1,89 | 0,80% | - |
| 10.04.2026 | 1,89 | 1,92 | 1,85 | 1,88 | -0,90% | - |
| 09.04.2026 | 1,98 | 1,98 | 1,88 | 1,90 | -3,95% | - |
| 08.04.2026 | 1,99 | 1,99 | 1,92 | 1,97 | 0,92% | - |
| 07.04.2026 | 1,90 | 1,99 | 1,87 | 1,96 | 2,89% | 6.014,00 |
| 02.04.2026 | 1,88 | 1,95 | 1,88 | 1,90 | -0,26% | - |
| 01.04.2026 | 1,88 | 1,92 | 1,87 | 1,91 | -0,26% | 49.440,00 |
| 31.03.2026 | 1,90 | 1,92 | 1,86 | 1,91 | 0,53% | - |
| 30.03.2026 | 1,90 | 1,93 | 1,86 | 1,90 | 0,26% | - |
| 27.03.2026 | 1,93 | 1,94 | 1,84 | 1,90 | -2,57% | - |
| 26.03.2026 | 1,86 | 1,97 | 1,86 | 1,95 | 3,73% | 32.875,00 |
| 25.03.2026 | 1,90 | 1,93 | 1,86 | 1,88 | -1,83% | - |
| 24.03.2026 | 1,80 | 1,91 | 1,76 | 1,91 | 4,95% | - |
| 23.03.2026 | 1,83 | 1,83 | 1,65 | 1,82 | -0,27% | 23.000,00 |
| 20.03.2026 | 1,81 | 1,86 | 1,80 | 1,83 | -0,27% | - |
| 19.03.2026 | 1,95 | 1,95 | 1,76 | 1,83 | -5,43% | - |
| 18.03.2026 | 1,95 | 1,96 | 1,91 | 1,94 | -0,51% | - |
| 17.03.2026 | 1,95 | 1,96 | 1,93 | 1,95 | -0,51% | 64.000,00 |
| 16.03.2026 | 1,96 | 1,98 | 1,94 | 1,96 | 0,00% | - |
| 13.03.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,00% | - |
| 12.03.2026 | 1,95 | 1,96 | 1,93 | 1,96 | -0,26% | 45.900,00 |
| 11.03.2026 | 1,96 | 1,98 | 1,93 | 1,96 | 0,26% | - |
| 10.03.2026 | 1,96 | 1,98 | 1,91 | 1,96 | -0,51% | - |
| 09.03.2026 | 1,96 | 1,99 | 1,94 | 1,97 | -0,51% | - |
| 06.03.2026 | 1,96 | 1,99 | 1,96 | 1,98 | 0,00% | - |
| 05.03.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 0,00% | - |
| 04.03.2026 | 1,96 | 1,99 | 1,96 | 1,98 | 0,25% | - |
| 03.03.2026 | 1,97 | 2,00 | 1,94 | 1,97 | -0,51% | - |
| 02.03.2026 | 1,98 | 2,01 | 1,96 | 1,98 | -0,25% | - |
| 27.02.2026 | 1,97 | 2,03 | 1,97 | 1,99 | -2,70% | 46.113,00 |
| 26.02.2026 | 2,00 | 2,06 | 2,00 | 2,04 | 0,49% | - |
| 25.02.2026 | 2,07 | 2,09 | 1,99 | 2,03 | -0,98% | - |
| 24.02.2026 | 2,06 | 2,10 | 1,97 | 2,05 | 3,27% | 19.500,00 |
| 23.02.2026 | 1,99 | 2,21 | 1,96 | 1,99 | 1,28% | 26.000,00 |
| 20.02.2026 | 1,99 | 2,09 | 1,96 | 1,96 | -1,26% | 46.748,00 |
| 19.02.2026 | 1,95 | 2,06 | 1,95 | 1,99 | 0,51% | - |
| 18.02.2026 | 1,93 | 1,98 | 1,91 | 1,98 | 2,33% | - |
| 17.02.2026 | 1,96 | 1,97 | 1,91 | 1,93 | -1,28% | - |
| 16.02.2026 | 1,95 | 1,96 | 1,91 | 1,96 | 0,51% | 5.100,00 |
| 13.02.2026 | 1,94 | 1,96 | 1,93 | 1,95 | 1,30% | - |
| 12.02.2026 | 1,96 | 2,01 | 1,91 | 1,92 | -1,79% | - |
| 11.02.2026 | 1,95 | 1,96 | 1,93 | 1,96 | -0,51% | - |
| 10.02.2026 | 1,97 | 1,99 | 1,92 | 1,97 | -1,01% | - |
| 09.02.2026 | 1,97 | 2,02 | 1,95 | 1,99 | 0,00% | - |