34,540€
1,29%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 34,15 | 34,61 | 34,07 | 34,52 | 0,99% | 350,00 |
| 01.04.2025 | 34,65 | 35,02 | 34,02 | 34,18 | -1,27% | 13.195,00 |
| 31.03.2025 | 35,12 | 35,13 | 33,68 | 34,62 | -2,20% | 7.885,00 |
| 28.03.2025 | 36,65 | 37,00 | 35,36 | 35,40 | -3,36% | 7.628,00 |
| 27.03.2025 | 36,66 | 37,04 | 36,26 | 36,63 | -0,38% | 15.258,00 |
| 26.03.2025 | 37,77 | 38,08 | 36,61 | 36,77 | -3,01% | 4.226,00 |
| 25.03.2025 | 37,71 | 38,12 | 37,24 | 37,91 | -0,11% | 11.971,00 |
| 24.03.2025 | 37,93 | 39,89 | 37,46 | 37,95 | 0,48% | 7.401,00 |
| 21.03.2025 | 39,03 | 39,12 | 37,10 | 37,77 | -3,60% | 9.129,00 |
| 20.03.2025 | 40,83 | 41,01 | 39,00 | 39,18 | -4,42% | 6.610,00 |
| 19.03.2025 | 40,18 | 41,48 | 39,98 | 40,99 | 1,86% | 10.398,00 |
| 18.03.2025 | 40,37 | 40,76 | 39,40 | 40,24 | -0,37% | 8.245,00 |
| 17.03.2025 | 39,86 | 40,76 | 39,30 | 40,39 | 1,13% | 11.690,00 |
| 14.03.2025 | 38,08 | 41,69 | 36,25 | 39,94 | 5,75% | 7.906,00 |
| 13.03.2025 | 38,07 | 38,42 | 37,55 | 37,77 | -1,31% | 8.499,00 |
| 12.03.2025 | 38,09 | 38,48 | 37,62 | 38,27 | 1,08% | 18.456,00 |
| 11.03.2025 | 38,53 | 39,82 | 37,10 | 37,86 | -0,71% | 9.417,00 |
| 10.03.2025 | 39,59 | 40,40 | 37,53 | 38,13 | -3,88% | 14.242,00 |
| 07.03.2025 | 39,80 | 40,19 | 39,18 | 39,67 | -0,82% | 15.425,00 |
| 06.03.2025 | 39,39 | 41,20 | 38,91 | 40,00 | 4,19% | 22.540,00 |
| 05.03.2025 | 33,55 | 39,20 | 33,47 | 38,39 | 14,94% | 26.442,00 |
| 04.03.2025 | 34,31 | 34,54 | 32,80 | 33,40 | -2,74% | 6.130,00 |
| 03.03.2025 | 33,26 | 34,88 | 32,90 | 34,34 | 4,00% | 12.106,00 |
| 28.02.2025 | 33,36 | 33,36 | 32,18 | 33,02 | -1,34% | 11.945,00 |
| 27.02.2025 | 34,84 | 34,86 | 33,22 | 33,47 | -3,96% | 13.949,00 |
| 26.02.2025 | 34,95 | 35,34 | 34,34 | 34,85 | 0,17% | 12.293,00 |
| 25.02.2025 | 34,09 | 34,87 | 33,50 | 34,79 | 2,56% | 9.181,00 |
| 24.02.2025 | 33,76 | 34,10 | 33,42 | 33,92 | 1,77% | 15.490,00 |
| 21.02.2025 | 33,51 | 34,18 | 33,24 | 33,33 | -0,54% | 9.345,00 |
| 20.02.2025 | 33,61 | 33,77 | 33,20 | 33,51 | -0,12% | 14.951,00 |
| 19.02.2025 | 34,23 | 34,32 | 33,28 | 33,55 | -1,96% | 9.495,00 |
| 18.02.2025 | 34,58 | 34,76 | 33,86 | 34,22 | -0,90% | 19.634,00 |
| 17.02.2025 | 33,03 | 34,61 | 32,88 | 34,53 | 4,41% | 22.034,00 |
| 14.02.2025 | 32,75 | 33,14 | 32,47 | 33,07 | 1,01% | 9.604,00 |
| 13.02.2025 | 32,69 | 33,34 | 32,58 | 32,74 | 0,34% | 7.293,00 |
| 12.02.2025 | 32,29 | 32,74 | 32,02 | 32,63 | 0,77% | 7.168,00 |
| 11.02.2025 | 32,23 | 32,39 | 31,95 | 32,38 | 0,00% | 2.154,00 |
| 10.02.2025 | 31,62 | 32,40 | 31,53 | 32,38 | 2,73% | 11.389,00 |
| 07.02.2025 | 32,74 | 32,79 | 31,30 | 31,52 | -3,90% | 17.235,00 |
| 06.02.2025 | 32,64 | 32,92 | 31,64 | 32,80 | 0,43% | 13.755,00 |
| 05.02.2025 | 31,54 | 33,54 | 31,43 | 32,66 | 3,49% | 30.196,00 |
| 04.02.2025 | 31,69 | 31,71 | 31,32 | 31,56 | -0,28% | 5.906,00 |
| 03.02.2025 | 32,11 | 32,13 | 30,92 | 31,65 | -1,89% | 7.370,00 |
| 31.01.2025 | 31,85 | 32,94 | 31,64 | 32,26 | 1,38% | 11.187,00 |
| 30.01.2025 | 31,41 | 32,09 | 31,13 | 31,82 | 1,34% | 12.357,00 |
| 29.01.2025 | 31,46 | 31,62 | 31,06 | 31,40 | -0,32% | 9.466,00 |
| 28.01.2025 | 30,78 | 31,52 | 30,54 | 31,50 | 2,21% | 7.922,00 |
| 27.01.2025 | 31,18 | 31,34 | 30,24 | 30,82 | -1,85% | 28.996,00 |
| 24.01.2025 | 30,58 | 31,66 | 30,41 | 31,40 | 2,75% | 12.761,00 |
| 23.01.2025 | 30,77 | 30,82 | 30,16 | 30,56 | -0,65% | 11.341,00 |
| 22.01.2025 | 31,14 | 31,18 | 30,50 | 30,76 | -1,03% | 6.260,00 |
| 21.01.2025 | 31,13 | 31,23 | 30,80 | 31,08 | -0,83% | 14.875,00 |
| 20.01.2025 | 31,20 | 31,66 | 31,00 | 31,34 | 0,84% | 14.401,00 |
| 17.01.2025 | 30,88 | 31,44 | 30,50 | 31,08 | 0,71% | 8.465,00 |
| 16.01.2025 | 30,72 | 31,18 | 30,38 | 30,86 | 0,55% | 9.978,00 |
| 15.01.2025 | 29,74 | 30,90 | 29,65 | 30,69 | 2,78% | 47.491,00 |
| 14.01.2025 | 30,89 | 30,98 | 29,64 | 29,86 | -3,37% | 11.221,00 |
| 13.01.2025 | 30,20 | 30,90 | 29,68 | 30,90 | 1,95% | 14.243,00 |
| 10.01.2025 | 29,90 | 30,45 | 28,81 | 30,31 | 0,73% | 13.036,00 |
| 09.01.2025 | 30,22 | 30,26 | 29,66 | 30,09 | -0,43% | 13.469,00 |
| 08.01.2025 | 30,83 | 30,94 | 29,92 | 30,22 | -2,04% | 13.360,00 |
| 07.01.2025 | 30,87 | 31,08 | 30,54 | 30,85 | 0,06% | 11.769,00 |
| 06.01.2025 | 30,90 | 31,50 | 30,59 | 30,83 | 0,19% | 10.955,00 |
| 03.01.2025 | 31,34 | 31,42 | 30,50 | 30,77 | -1,76% | 2.269,00 |
| 02.01.2025 | 31,33 | 31,50 | 31,00 | 31,32 | 0,45% | 6.478,00 |
| 30.12.2024 | 32,07 | 32,07 | 31,12 | 31,18 | -2,44% | 5.400,00 |
| 27.12.2024 | 31,04 | 32,14 | 30,85 | 31,96 | 3,20% | 10.290,00 |
| 23.12.2024 | 30,68 | 31,09 | 30,46 | 30,97 | 0,72% | 5.243,00 |
| 20.12.2024 | 30,34 | 30,82 | 29,97 | 30,75 | 0,99% | 5.726,00 |
| 19.12.2024 | 30,41 | 30,72 | 30,10 | 30,45 | 0,10% | 7.864,00 |
| 18.12.2024 | 30,94 | 31,30 | 30,41 | 30,42 | -2,22% | 15.710,00 |
| 17.12.2024 | 30,73 | 31,16 | 30,54 | 31,11 | 1,01% | 10.685,00 |
| 16.12.2024 | 30,91 | 30,91 | 29,88 | 30,80 | -0,32% | 14.867,00 |
| 13.12.2024 | 31,52 | 31,54 | 30,62 | 30,90 | -2,00% | 7.940,00 |
| 12.12.2024 | 31,99 | 33,44 | 31,39 | 31,53 | -1,71% | 15.015,00 |
| 11.12.2024 | 32,32 | 32,41 | 31,84 | 32,08 | -0,83% | 5.420,00 |
| 10.12.2024 | 32,41 | 32,50 | 31,86 | 32,35 | -0,25% | 16.594,00 |
| 09.12.2024 | 32,42 | 32,76 | 32,18 | 32,43 | -0,28% | 11.500,00 |
| 06.12.2024 | 32,12 | 32,53 | 32,00 | 32,52 | 1,34% | 18.138,00 |
| 05.12.2024 | 32,04 | 32,32 | 31,78 | 32,09 | 0,28% | 9.444,00 |
| 04.12.2024 | 31,53 | 32,09 | 31,48 | 32,00 | 1,59% | 16.980,00 |
| 03.12.2024 | 30,84 | 31,62 | 30,82 | 31,50 | 1,68% | 12.692,00 |
| 02.12.2024 | 30,93 | 31,22 | 30,66 | 30,98 | -0,51% | 15.001,00 |
| 29.11.2024 | 31,48 | 31,52 | 30,84 | 31,14 | -1,14% | 4.260,00 |
| 28.11.2024 | 31,56 | 32,04 | 31,48 | 31,50 | -0,06% | 1.116,00 |
| 27.11.2024 | 32,04 | 32,10 | 31,40 | 31,52 | -1,56% | 440,00 |
| 26.11.2024 | 32,16 | 32,48 | 31,88 | 32,02 | -0,81% | 1.806,00 |
| 25.11.2024 | 32,12 | 32,70 | 32,00 | 32,28 | 0,75% | 10.775,00 |
| 22.11.2024 | 32,22 | 32,60 | 32,04 | 32,04 | -0,37% | 2.983,00 |
| 21.11.2024 | 32,26 | 32,34 | 31,90 | 32,16 | -0,56% | 2.584,00 |
| 20.11.2024 | 33,04 | 33,18 | 32,12 | 32,34 | -1,70% | 1,00 |
| 19.11.2024 | 32,90 | 33,04 | 32,58 | 32,90 | 0,49% | 5.757,00 |
| 18.11.2024 | 32,50 | 32,94 | 32,34 | 32,74 | -0,61% | 3.320,00 |
| 15.11.2024 | 32,94 | 33,38 | 32,90 | 32,94 | -0,24% | 3.273,00 |
| 14.11.2024 | 32,36 | 33,14 | 32,30 | 33,02 | 1,85% | 3.358,00 |
| 13.11.2024 | 33,04 | 33,34 | 31,96 | 32,42 | -2,82% | 6.571,00 |
| 12.11.2024 | 33,48 | 33,56 | 32,90 | 33,36 | -0,89% | 3.796,00 |
| 11.11.2024 | 33,10 | 34,12 | 33,06 | 33,66 | 2,37% | 2.730,00 |
| 08.11.2024 | 33,70 | 33,70 | 31,50 | 32,88 | 0,12% | 10.041,00 |
| 07.11.2024 | 31,72 | 33,02 | 31,72 | 32,84 | 3,53% | 7.120,00 |