31,600€
-0,63%
Echtzeit-Aktienkurs Benchmark Electronics
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 31,60 | 32,00 | 31,50 | 31,90 | -0,93% | - |
| 30.05.2025 | 32,30 | 32,30 | 31,50 | 32,20 | 0,00% | - |
| 29.05.2025 | 33,00 | 33,10 | 31,90 | 32,20 | -0,31% | - |
| 28.05.2025 | 32,50 | 32,80 | 32,10 | 32,30 | -0,92% | - |
| 27.05.2025 | 31,80 | 32,70 | 31,80 | 32,60 | 2,19% | - |
| 26.05.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 1,27% | - |
| 23.05.2025 | 32,10 | 32,10 | 31,30 | 31,50 | -2,17% | - |
| 22.05.2025 | 31,80 | 32,60 | 31,80 | 32,20 | 0,00% | - |
| 21.05.2025 | 32,40 | 32,70 | 31,90 | 32,20 | -2,13% | - |
| 20.05.2025 | 32,90 | 33,10 | 31,90 | 32,90 | 0,00% | - |
| 19.05.2025 | 33,00 | 33,30 | 32,50 | 32,90 | -2,08% | - |
| 16.05.2025 | 33,10 | 33,70 | 32,90 | 33,60 | 1,20% | - |
| 15.05.2025 | 33,10 | 33,50 | 33,00 | 33,20 | -0,60% | - |
| 14.05.2025 | 33,30 | 33,60 | 32,90 | 33,40 | 0,30% | - |
| 13.05.2025 | 32,80 | 33,60 | 32,70 | 33,30 | 0,91% | - |
| 12.05.2025 | 31,40 | 33,40 | 31,40 | 33,00 | 6,11% | - |
| 09.05.2025 | 31,00 | 31,90 | 30,80 | 31,10 | 0,32% | - |
| 08.05.2025 | 30,90 | 31,80 | 30,70 | 31,00 | 1,31% | 150,00 |
| 07.05.2025 | 30,50 | 30,90 | 30,20 | 30,60 | 1,32% | - |
| 06.05.2025 | 30,60 | 31,10 | 29,70 | 30,20 | -1,63% | - |
| 05.05.2025 | 30,50 | 31,20 | 30,10 | 30,70 | -0,32% | - |
| 02.05.2025 | 29,90 | 31,10 | 29,70 | 30,80 | 7,32% | - |
| 30.04.2025 | 33,70 | 33,70 | 28,30 | 28,70 | -14,58% | - |
| 29.04.2025 | 33,50 | 33,70 | 32,90 | 33,60 | 0,60% | - |
| 28.04.2025 | 33,50 | 34,00 | 32,90 | 33,40 | -0,60% | - |
| 25.04.2025 | 33,30 | 33,60 | 32,70 | 33,60 | 1,51% | - |
| 24.04.2025 | 32,30 | 33,40 | 32,10 | 33,10 | 2,16% | - |
| 23.04.2025 | 31,60 | 33,00 | 31,60 | 32,40 | 3,51% | - |
| 22.04.2025 | 30,10 | 31,60 | 30,10 | 31,30 | -0,95% | - |
| 17.04.2025 | 31,50 | 31,70 | 30,90 | 31,60 | 1,61% | - |
| 16.04.2025 | 31,30 | 31,80 | 30,40 | 31,10 | -1,89% | - |
| 15.04.2025 | 31,40 | 32,10 | 31,20 | 31,70 | 1,28% | - |
| 14.04.2025 | 31,00 | 32,30 | 30,70 | 31,30 | 0,64% | - |
| 11.04.2025 | 31,20 | 31,80 | 30,10 | 31,10 | -0,64% | - |
| 10.04.2025 | 33,10 | 33,30 | 30,30 | 31,30 | -6,01% | - |
| 09.04.2025 | 29,20 | 34,10 | 28,70 | 33,30 | 10,63% | - |
| 08.04.2025 | 30,90 | 31,90 | 29,50 | 30,10 | -1,95% | - |
| 07.04.2025 | 28,70 | 32,10 | 27,60 | 30,70 | 2,68% | - |
| 04.04.2025 | 30,40 | 30,50 | 27,90 | 29,90 | -1,97% | - |
| 03.04.2025 | 33,50 | 34,70 | 30,10 | 30,50 | -13,60% | - |
| 02.04.2025 | 35,00 | 35,60 | 34,50 | 35,30 | 0,57% | - |
| 01.04.2025 | 35,10 | 35,60 | 34,00 | 35,10 | -0,57% | - |
| 31.03.2025 | 35,70 | 35,80 | 34,30 | 35,30 | -1,67% | 84,00 |
| 28.03.2025 | 36,70 | 36,90 | 35,20 | 35,90 | -2,97% | - |
| 27.03.2025 | 37,20 | 37,30 | 36,10 | 37,00 | -0,54% | - |
| 26.03.2025 | 37,60 | 38,00 | 36,80 | 37,20 | -1,33% | - |
| 25.03.2025 | 37,80 | 38,60 | 37,20 | 37,70 | 4,43% | - |
| 24.03.2025 | 37,20 | 38,60 | 36,10 | 36,10 | -2,43% | - |
| 21.03.2025 | 37,80 | 37,80 | 36,60 | 37,00 | -5,37% | - |
| 20.03.2025 | 37,80 | 39,10 | 36,70 | 39,10 | 3,71% | - |
| 19.03.2025 | 36,20 | 38,20 | 36,20 | 37,70 | 7,41% | - |
| 18.03.2025 | 36,80 | 37,60 | 35,10 | 35,10 | -5,14% | - |
| 17.03.2025 | 35,90 | 38,10 | 35,80 | 37,00 | 6,02% | - |
| 14.03.2025 | 35,40 | 36,60 | 34,90 | 34,90 | -0,29% | - |
| 13.03.2025 | 35,50 | 36,20 | 34,40 | 35,00 | 0,29% | - |
| 12.03.2025 | 35,90 | 36,50 | 34,90 | 34,90 | -4,64% | - |
| 11.03.2025 | 35,10 | 36,90 | 34,80 | 36,60 | 4,57% | 50,00 |
| 10.03.2025 | 34,80 | 37,00 | 34,00 | 35,00 | -0,28% | 700,00 |
| 07.03.2025 | 35,40 | 35,80 | 34,20 | 35,10 | -1,13% | 21,00 |
| 06.03.2025 | 36,20 | 36,20 | 35,10 | 35,50 | -2,20% | - |
| 05.03.2025 | 36,20 | 36,60 | 35,40 | 36,30 | 0,55% | - |
| 04.03.2025 | 36,00 | 36,40 | 35,00 | 36,10 | 0,56% | - |
| 03.03.2025 | 38,20 | 38,60 | 35,50 | 35,90 | -6,75% | - |
| 28.02.2025 | 38,10 | 38,80 | 37,60 | 38,50 | 1,05% | 15,00 |
| 27.02.2025 | 38,60 | 39,30 | 37,80 | 38,10 | -1,04% | - |
| 26.02.2025 | 38,20 | 39,20 | 37,90 | 38,50 | 1,05% | - |
| 25.02.2025 | 38,50 | 39,10 | 37,80 | 38,10 | -1,04% | - |
| 24.02.2025 | 39,30 | 39,80 | 38,40 | 38,50 | -2,04% | - |
| 21.02.2025 | 40,20 | 41,10 | 38,80 | 39,30 | -2,00% | - |
| 20.02.2025 | 40,60 | 41,30 | 39,40 | 40,10 | -1,96% | - |
| 19.02.2025 | 40,00 | 41,20 | 39,80 | 40,90 | 1,49% | - |
| 18.02.2025 | 39,90 | 40,40 | 39,50 | 40,30 | 1,26% | - |
| 17.02.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 0,25% | - |
| 14.02.2025 | 39,80 | 40,40 | 39,20 | 39,70 | -0,50% | - |
| 13.02.2025 | 40,00 | 40,50 | 39,40 | 39,90 | -0,50% | - |
| 12.02.2025 | 40,60 | 40,80 | 39,20 | 40,10 | -1,47% | - |
| 11.02.2025 | 40,40 | 41,10 | 40,00 | 40,70 | 0,00% | - |
| 10.02.2025 | 40,50 | 41,40 | 40,00 | 40,70 | 0,25% | - |
| 07.02.2025 | 40,40 | 40,90 | 39,60 | 40,60 | 0,25% | - |
| 06.02.2025 | 40,60 | 41,30 | 40,20 | 40,50 | 0,00% | - |
| 05.02.2025 | 40,00 | 41,20 | 40,00 | 40,50 | -0,25% | - |
| 04.02.2025 | 39,80 | 40,80 | 39,30 | 40,60 | 1,75% | - |
| 03.02.2025 | 40,90 | 41,40 | 39,60 | 39,90 | -3,62% | 60,00 |
| 31.01.2025 | 41,00 | 42,00 | 40,40 | 41,40 | 1,47% | - |
| 30.01.2025 | 42,20 | 44,80 | 40,60 | 40,80 | -2,63% | - |
| 29.01.2025 | 41,80 | 42,80 | 41,60 | 41,90 | -0,48% | - |
| 28.01.2025 | 41,20 | 42,70 | 41,00 | 42,10 | 1,20% | - |
| 27.01.2025 | 44,50 | 44,50 | 41,00 | 41,60 | -6,94% | 100,00 |
| 24.01.2025 | 45,00 | 45,20 | 44,40 | 44,70 | -1,32% | - |
| 23.01.2025 | 46,90 | 47,00 | 45,00 | 45,30 | -3,41% | 200,00 |
| 22.01.2025 | 46,80 | 48,20 | 46,40 | 46,90 | 0,21% | - |
| 21.01.2025 | 48,20 | 48,50 | 46,50 | 46,80 | -2,70% | 90,00 |
| 20.01.2025 | 46,60 | 48,60 | 46,40 | 48,10 | 3,00% | 1.980,00 |
| 17.01.2025 | 46,20 | 47,20 | 45,80 | 46,70 | 0,86% | - |
| 16.01.2025 | 46,50 | 46,90 | 45,60 | 46,30 | -0,43% | - |
| 15.01.2025 | 45,40 | 46,60 | 45,40 | 46,50 | 2,42% | - |
| 14.01.2025 | 44,60 | 46,30 | 44,50 | 45,40 | 1,57% | - |
| 13.01.2025 | 44,30 | 45,00 | 43,30 | 44,70 | 0,90% | - |
| 10.01.2025 | 44,80 | 44,80 | 43,40 | 44,30 | -0,89% | - |
| 09.01.2025 | 44,40 | 44,80 | 44,40 | 44,70 | 0,00% | 100,00 |