43,140€
-0,87%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 43,54 | 43,76 | 43,12 | 43,14 | -0,87% | 7.390,00 |
| 22.12.2025 | 43,21 | 43,82 | 43,15 | 43,52 | 0,79% | 8.200,00 |
| 19.12.2025 | 43,24 | 43,74 | 43,14 | 43,18 | 0,09% | 1.750,00 |
| 18.12.2025 | 43,20 | 43,58 | 42,88 | 43,14 | 0,14% | 15.039,00 |
| 17.12.2025 | 43,48 | 43,73 | 43,08 | 43,08 | -0,74% | 6.360,00 |
| 16.12.2025 | 43,23 | 44,22 | 43,22 | 43,40 | 0,05% | 998,00 |
| 15.12.2025 | 43,35 | 43,82 | 43,10 | 43,38 | 0,46% | 11.655,00 |
| 12.12.2025 | 43,44 | 44,21 | 43,04 | 43,18 | -0,28% | 17.212,00 |
| 11.12.2025 | 42,79 | 43,48 | 42,62 | 43,30 | 0,84% | 27.800,00 |
| 10.12.2025 | 43,00 | 43,16 | 42,50 | 42,94 | -0,23% | 10.650,00 |
| 09.12.2025 | 43,51 | 43,62 | 42,74 | 43,04 | -0,37% | 4.756,00 |
| 08.12.2025 | 43,46 | 44,10 | 43,20 | 43,20 | -0,67% | 4.502,00 |
| 05.12.2025 | 44,12 | 44,19 | 43,17 | 43,49 | -1,20% | 4.413,00 |
| 04.12.2025 | 43,61 | 44,40 | 43,52 | 44,02 | 1,52% | 12.594,00 |
| 03.12.2025 | 43,12 | 43,79 | 43,04 | 43,36 | 1,26% | 4.786,00 |
| 02.12.2025 | 43,30 | 43,40 | 42,40 | 42,82 | -0,74% | 9.749,00 |
| 01.12.2025 | 44,20 | 44,41 | 43,08 | 43,14 | -2,44% | 9.980,00 |
| 28.11.2025 | 43,17 | 44,74 | 41,00 | 44,22 | 2,69% | 15.922,00 |
| 27.11.2025 | 39,60 | 43,42 | 39,47 | 43,06 | 8,52% | 19.777,00 |
| 26.11.2025 | 39,81 | 40,12 | 39,44 | 39,68 | -0,45% | 13.745,00 |
| 25.11.2025 | 38,63 | 39,87 | 38,08 | 39,86 | 3,21% | 5.585,00 |
| 24.11.2025 | 38,65 | 38,86 | 38,26 | 38,62 | 0,63% | 20.188,00 |
| 21.11.2025 | 37,71 | 38,56 | 37,62 | 38,38 | 1,75% | 4.650,00 |
| 20.11.2025 | 38,82 | 38,98 | 37,72 | 37,72 | -2,18% | 5.150,00 |
| 19.11.2025 | 38,58 | 39,00 | 38,32 | 38,56 | -0,36% | 1.094,00 |
| 18.11.2025 | 38,66 | 39,14 | 38,24 | 38,70 | -0,36% | 2.540,00 |
| 17.11.2025 | 40,10 | 40,27 | 38,40 | 38,84 | -3,14% | 13.404,00 |
| 14.11.2025 | 36,62 | 40,72 | 36,55 | 40,10 | 14,83% | 17.039,00 |
| 13.11.2025 | 34,93 | 36,08 | 34,82 | 34,92 | 0,17% | 37.173,00 |
| 12.11.2025 | 34,28 | 34,92 | 33,94 | 34,86 | 1,87% | 9.364,00 |
| 11.11.2025 | 34,43 | 34,59 | 33,26 | 34,22 | -0,64% | 15.038,00 |
| 10.11.2025 | 34,92 | 35,26 | 34,20 | 34,44 | -0,12% | 4.163,00 |
| 07.11.2025 | 34,70 | 35,14 | 34,09 | 34,48 | -0,40% | 3.859,00 |
| 06.11.2025 | 34,99 | 35,50 | 34,41 | 34,62 | -1,70% | 8.625,00 |
| 05.11.2025 | 35,20 | 35,50 | 34,62 | 35,22 | -0,23% | 5.720,00 |
| 04.11.2025 | 35,68 | 35,71 | 35,22 | 35,30 | -1,89% | 8.298,00 |
| 03.11.2025 | 36,64 | 36,69 | 35,86 | 35,98 | -1,59% | 8.492,00 |
| 31.10.2025 | 36,44 | 36,78 | 36,08 | 36,56 | 0,11% | 3.528,00 |
| 30.10.2025 | 35,56 | 36,90 | 35,56 | 36,52 | 2,67% | 6.947,00 |
| 29.10.2025 | 36,92 | 37,00 | 35,44 | 35,57 | -2,87% | 8.950,00 |
| 28.10.2025 | 36,96 | 37,16 | 36,45 | 36,62 | 0,72% | 9.782,00 |
| 27.10.2025 | 36,82 | 37,18 | 35,98 | 36,36 | -0,49% | 7.217,00 |
| 24.10.2025 | 36,34 | 36,66 | 36,08 | 36,54 | 0,83% | 1.219,00 |
| 23.10.2025 | 35,91 | 36,35 | 35,60 | 36,24 | 1,23% | 2.520,00 |
| 22.10.2025 | 36,30 | 36,49 | 35,78 | 35,80 | -1,21% | 9.591,00 |
| 21.10.2025 | 36,02 | 36,44 | 35,78 | 36,24 | 0,33% | 5.923,00 |
| 20.10.2025 | 35,67 | 36,36 | 35,30 | 36,12 | 1,46% | 5.099,00 |
| 17.10.2025 | 35,10 | 35,68 | 34,52 | 35,60 | 1,42% | 11.633,00 |
| 16.10.2025 | 35,48 | 35,62 | 35,04 | 35,10 | -1,40% | 6.347,00 |
| 15.10.2025 | 35,29 | 35,68 | 35,04 | 35,60 | 1,19% | 9.391,00 |
| 14.10.2025 | 35,48 | 35,51 | 34,54 | 35,18 | -1,46% | 11.481,00 |
| 13.10.2025 | 35,79 | 36,26 | 35,35 | 35,70 | 0,17% | 6.101,00 |
| 10.10.2025 | 36,77 | 36,81 | 35,41 | 35,64 | -2,89% | 10.786,00 |
| 09.10.2025 | 37,47 | 37,68 | 36,30 | 36,70 | -2,13% | 15.156,00 |
| 08.10.2025 | 37,97 | 38,20 | 37,37 | 37,50 | -1,26% | 6.515,00 |
| 07.10.2025 | 38,39 | 38,52 | 37,82 | 37,98 | -0,94% | 5.083,00 |
| 06.10.2025 | 38,41 | 38,51 | 37,68 | 38,34 | 0,74% | 13.154,00 |
| 03.10.2025 | 39,07 | 39,28 | 37,66 | 38,06 | -2,26% | 11.822,00 |
| 02.10.2025 | 39,41 | 39,78 | 38,46 | 38,94 | -0,76% | 19.749,00 |
| 01.10.2025 | 39,29 | 39,40 | 38,60 | 39,24 | -0,20% | 6.670,00 |
| 30.09.2025 | 39,07 | 39,40 | 38,82 | 39,32 | 0,87% | 4.435,00 |
| 29.09.2025 | 39,35 | 39,54 | 38,90 | 38,98 | -0,61% | 3.830,00 |
| 26.09.2025 | 39,65 | 39,86 | 39,04 | 39,22 | -1,16% | 6.138,00 |
| 25.09.2025 | 40,18 | 40,32 | 38,25 | 39,68 | -0,55% | 12.630,00 |
| 24.09.2025 | 40,10 | 40,64 | 39,44 | 39,90 | 3,74% | 13.810,00 |
| 23.09.2025 | 37,70 | 38,86 | 37,59 | 38,46 | 2,12% | 3.350,00 |
| 22.09.2025 | 38,48 | 38,49 | 37,38 | 37,66 | -1,93% | 4.692,00 |
| 19.09.2025 | 38,55 | 38,72 | 38,26 | 38,40 | -0,26% | 3.717,00 |
| 18.09.2025 | 37,60 | 39,00 | 37,59 | 38,50 | 2,67% | 20.684,00 |
| 17.09.2025 | 37,09 | 37,62 | 37,07 | 37,50 | 1,19% | 3.000,00 |
| 16.09.2025 | 36,98 | 37,48 | 36,78 | 37,06 | 0,16% | 6.291,00 |
| 15.09.2025 | 37,00 | 37,62 | 36,60 | 37,00 | 0,43% | 1.940,00 |
| 12.09.2025 | 36,42 | 37,12 | 36,26 | 36,84 | 1,21% | 2.724,00 |
| 11.09.2025 | 36,63 | 36,80 | 36,28 | 36,40 | -0,55% | 21.083,00 |
| 10.09.2025 | 37,26 | 37,48 | 36,54 | 36,60 | -1,56% | 7.568,00 |
| 09.09.2025 | 38,04 | 38,28 | 36,90 | 37,18 | -3,13% | 16.465,00 |
| 08.09.2025 | 37,61 | 38,42 | 37,48 | 38,38 | 2,68% | 1.170,00 |
| 05.09.2025 | 37,62 | 38,04 | 37,22 | 37,38 | -0,32% | 8.614,00 |
| 04.09.2025 | 37,17 | 37,66 | 36,72 | 37,50 | 1,13% | 4.472,00 |
| 03.09.2025 | 37,50 | 37,90 | 36,92 | 37,08 | -0,80% | 4.707,00 |
| 02.09.2025 | 39,32 | 39,47 | 37,13 | 37,38 | -5,08% | 17.209,00 |
| 01.09.2025 | 38,98 | 39,49 | 38,62 | 39,38 | 1,18% | 8.016,00 |
| 29.08.2025 | 39,50 | 39,60 | 38,88 | 38,92 | -2,01% | 14.478,00 |
| 28.08.2025 | 39,51 | 39,94 | 39,36 | 39,72 | 0,81% | - |
| 27.08.2025 | 40,10 | 40,14 | 38,90 | 39,40 | -1,65% | 7.391,00 |
| 26.08.2025 | 41,22 | 41,25 | 40,02 | 40,06 | -3,05% | 27.180,00 |
| 25.08.2025 | 41,14 | 41,49 | 38,44 | 41,32 | 0,36% | 4.360,00 |
| 22.08.2025 | 41,04 | 41,32 | 40,85 | 41,17 | 0,44% | 12.520,00 |
| 21.08.2025 | 40,33 | 41,12 | 40,13 | 40,99 | 1,56% | 5.410,00 |
| 20.08.2025 | 40,02 | 40,59 | 39,72 | 40,36 | 0,75% | 10.153,00 |
| 19.08.2025 | 39,97 | 40,30 | 39,82 | 40,06 | -0,25% | 37.407,00 |
| 18.08.2025 | 39,93 | 40,25 | 39,76 | 40,16 | 0,68% | 6.933,00 |
| 15.08.2025 | 40,26 | 40,38 | 39,54 | 39,89 | -0,80% | 6.730,00 |
| 14.08.2025 | 39,39 | 40,28 | 39,08 | 40,21 | 1,90% | 7.426,00 |
| 13.08.2025 | 38,89 | 39,52 | 38,58 | 39,46 | 1,57% | 9.633,00 |
| 12.08.2025 | 40,47 | 40,75 | 38,62 | 38,85 | -3,55% | 5.750,00 |
| 11.08.2025 | 40,82 | 41,00 | 40,19 | 40,28 | -1,30% | 21.130,00 |
| 08.08.2025 | 38,45 | 42,12 | 36,55 | 40,81 | 10,45% | 22.152,00 |
| 07.08.2025 | 35,35 | 37,01 | 35,17 | 36,95 | 5,09% | 7.150,00 |
| 06.08.2025 | 35,30 | 35,37 | 34,65 | 35,16 | 0,29% | 8.595,00 |