32,000€
-2,56%
Echtzeit-Aktienkurs Bechtle AG
Bid:
Ask:
Aktienkurse zur Bechtle AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 33,53 | 34,60 | 31,42 | 32,02 | -2,73% | 15.953,00 |
| 07.11.2024 | 31,64 | 32,96 | 31,59 | 32,92 | 3,46% | 18.136,00 |
| 06.11.2024 | 31,97 | 32,34 | 31,38 | 31,82 | -0,69% | 4.730,00 |
| 05.11.2024 | 31,70 | 32,09 | 31,44 | 32,04 | 1,59% | 9.394,00 |
| 04.11.2024 | 31,65 | 32,04 | 31,38 | 31,54 | 0,22% | 9.858,00 |
| 01.11.2024 | 31,33 | 31,72 | 31,08 | 31,47 | 0,35% | 10.019,00 |
| 31.10.2024 | 32,04 | 32,20 | 31,17 | 31,36 | -2,52% | 11.183,00 |
| 30.10.2024 | 33,21 | 33,24 | 31,81 | 32,17 | -4,28% | 16.149,00 |
| 29.10.2024 | 33,80 | 33,88 | 33,36 | 33,61 | -0,80% | 20.895,00 |
| 28.10.2024 | 34,26 | 34,27 | 33,50 | 33,88 | -0,38% | 14.324,00 |
| 25.10.2024 | 34,22 | 34,30 | 33,48 | 34,01 | -0,35% | 7.088,00 |
| 24.10.2024 | 34,11 | 34,64 | 33,86 | 34,13 | 0,23% | 8.449,00 |
| 23.10.2024 | 34,22 | 34,50 | 33,72 | 34,05 | -0,79% | 14.908,00 |
| 22.10.2024 | 36,35 | 36,75 | 32,64 | 34,32 | -5,51% | 20.102,00 |
| 21.10.2024 | 36,58 | 37,34 | 36,16 | 36,32 | -0,85% | 6.957,00 |
| 18.10.2024 | 36,49 | 37,20 | 36,40 | 36,63 | 0,60% | 9.642,00 |
| 17.10.2024 | 36,83 | 36,84 | 36,31 | 36,41 | -1,49% | 13.260,00 |
| 16.10.2024 | 36,35 | 36,99 | 36,04 | 36,96 | 0,90% | 17.224,00 |
| 15.10.2024 | 37,43 | 37,58 | 36,28 | 36,63 | -2,19% | 14.387,00 |
| 14.10.2024 | 37,22 | 37,48 | 37,04 | 37,45 | 0,38% | 11.473,00 |
| 11.10.2024 | 37,53 | 37,70 | 37,11 | 37,31 | -0,16% | 12.808,00 |
| 10.10.2024 | 36,91 | 37,39 | 36,80 | 37,37 | -0,93% | 10.284,00 |
| 09.10.2024 | 38,55 | 38,62 | 37,30 | 37,72 | -1,98% | 11.837,00 |
| 08.10.2024 | 38,55 | 38,69 | 38,21 | 38,48 | -0,36% | 3.930,00 |
| 07.10.2024 | 39,54 | 39,56 | 38,54 | 38,62 | -1,93% | 10.249,00 |
| 04.10.2024 | 38,86 | 39,62 | 38,64 | 39,38 | 1,76% | 2.180,00 |
| 03.10.2024 | 39,36 | 39,36 | 38,70 | 38,70 | -1,88% | 808,00 |
| 02.10.2024 | 39,92 | 40,04 | 39,04 | 39,44 | -1,30% | 1.547,00 |
| 01.10.2024 | 40,06 | 40,44 | 39,66 | 39,96 | -0,65% | 1.615,00 |
| 30.09.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -0,64% | - |
| 27.09.2024 | 39,30 | 40,74 | 39,26 | 40,48 | 3,16% | 3.200,00 |
| 26.09.2024 | 38,20 | 39,42 | 38,18 | 39,24 | 4,03% | 1.715,00 |
| 25.09.2024 | 37,58 | 37,58 | 37,58 | 37,72 | -0,37% | 75,00 |
| 24.09.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,64% | - |
| 23.09.2024 | 37,90 | 37,90 | 37,44 | 37,62 | -0,42% | 2.060,00 |
| 20.09.2024 | 38,58 | 38,82 | 37,44 | 37,78 | -2,38% | 865,00 |
| 19.09.2024 | 37,42 | 38,96 | 37,42 | 38,70 | 3,86% | 756,00 |
| 18.09.2024 | 37,34 | 37,40 | 37,16 | 37,26 | -0,32% | 1.200,00 |
| 17.09.2024 | 36,96 | 37,68 | 36,92 | 37,38 | 1,03% | 2.323,00 |
| 16.09.2024 | 37,24 | 37,32 | 36,84 | 37,00 | -0,27% | 2.540,00 |
| 13.09.2024 | 36,90 | 37,26 | 36,82 | 37,10 | 0,38% | 948,00 |
| 12.09.2024 | 36,78 | 37,18 | 36,68 | 36,96 | 0,82% | 772,00 |
| 11.09.2024 | 36,48 | 36,94 | 36,40 | 36,66 | 0,33% | 912,00 |
| 10.09.2024 | 36,62 | 36,68 | 36,38 | 36,54 | -0,71% | 1.199,00 |
| 09.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,71% | - |
| 06.09.2024 | 36,58 | 36,88 | 36,36 | 36,54 | -0,16% | 1.610,00 |
| 05.09.2024 | 36,68 | 36,94 | 36,28 | 36,60 | -0,44% | 1.894,00 |
| 04.09.2024 | 38,00 | 38,08 | 36,70 | 36,76 | -4,27% | 1.418,00 |
| 03.09.2024 | 38,50 | 38,94 | 38,16 | 38,40 | -0,21% | 3.911,00 |
| 02.09.2024 | 39,06 | 39,06 | 38,22 | 38,48 | -1,13% | 6.060,00 |
| 30.08.2024 | 39,36 | 39,36 | 38,80 | 38,92 | -0,92% | 220,00 |
| 29.08.2024 | 38,70 | 39,46 | 38,70 | 39,28 | 0,72% | 531,00 |
| 28.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,10% | - |
| 27.08.2024 | 39,08 | 39,14 | 38,72 | 38,96 | -0,10% | 2.388,00 |
| 26.08.2024 | 38,96 | 39,26 | 38,90 | 39,00 | -0,05% | 2.672,00 |
| 23.08.2024 | 38,94 | 39,18 | 38,76 | 39,02 | 0,31% | 935,00 |
| 22.08.2024 | 38,96 | 39,16 | 38,82 | 38,90 | -0,21% | 1.126,00 |
| 21.08.2024 | 39,00 | 39,04 | 38,76 | 38,98 | 0,21% | 1.261,00 |
| 20.08.2024 | 39,58 | 39,82 | 38,74 | 38,90 | -2,16% | 542,00 |
| 19.08.2024 | 39,48 | 39,76 | 39,48 | 39,76 | 0,56% | 809,00 |
| 16.08.2024 | 39,82 | 39,84 | 38,90 | 39,54 | -0,80% | 1.053,00 |
| 15.08.2024 | 39,38 | 39,94 | 39,06 | 39,86 | 1,53% | 91,00 |
| 14.08.2024 | 39,14 | 39,54 | 39,14 | 39,26 | 0,41% | 821,00 |
| 13.08.2024 | 38,94 | 39,10 | 38,68 | 39,10 | 0,41% | 452,00 |
| 12.08.2024 | 39,80 | 39,80 | 38,80 | 38,94 | -1,91% | 968,00 |
| 09.08.2024 | 39,36 | 39,84 | 39,36 | 39,70 | 0,56% | 305,00 |
| 08.08.2024 | 39,34 | 39,66 | 38,98 | 39,48 | 0,41% | 186,00 |
| 07.08.2024 | 39,42 | 40,18 | 39,10 | 39,32 | -0,10% | 633,00 |
| 06.08.2024 | 39,50 | 39,62 | 38,94 | 39,36 | 0,46% | 3.850,00 |
| 05.08.2024 | 39,50 | 39,76 | 38,52 | 39,18 | -2,49% | 2.191,00 |
| 02.08.2024 | 40,54 | 40,58 | 39,72 | 40,18 | -1,37% | 945,00 |
| 01.08.2024 | 40,98 | 41,40 | 40,70 | 40,74 | -0,63% | 102.031,00 |
| 31.07.2024 | 40,84 | 41,24 | 40,82 | 41,00 | 0,74% | 1.614,00 |
| 30.07.2024 | 39,84 | 40,76 | 39,84 | 40,70 | 1,75% | 2.678,00 |
| 29.07.2024 | 40,72 | 40,72 | 39,88 | 40,00 | -1,28% | 906,00 |
| 26.07.2024 | 40,62 | 40,68 | 39,94 | 40,52 | -0,05% | 2.890,00 |
| 25.07.2024 | 39,26 | 41,22 | 38,80 | 40,54 | 2,84% | 3.666,00 |
| 24.07.2024 | 40,26 | 40,68 | 39,42 | 39,42 | -2,43% | 754,00 |
| 23.07.2024 | 40,62 | 40,74 | 40,28 | 40,40 | 1,41% | 280,00 |
| 22.07.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,61% | - |
| 19.07.2024 | 39,92 | 40,08 | 39,36 | 39,60 | -0,70% | 3.608,00 |
| 18.07.2024 | 40,22 | 40,56 | 38,66 | 39,88 | -0,80% | 2.297,00 |
| 17.07.2024 | 40,12 | 40,46 | 39,80 | 40,20 | -0,50% | 3.895,00 |
| 16.07.2024 | 40,84 | 40,84 | 39,86 | 40,40 | -1,22% | 2.919,00 |
| 15.07.2024 | 41,14 | 41,16 | 40,72 | 40,90 | -0,39% | 1.404,00 |
| 12.07.2024 | 41,64 | 41,86 | 40,86 | 41,06 | -1,53% | 2.035,00 |
| 11.07.2024 | 42,02 | 42,06 | 41,50 | 41,70 | -0,76% | 555,00 |
| 10.07.2024 | 41,78 | 42,02 | 41,26 | 42,02 | 1,84% | 1.874,00 |
| 09.07.2024 | 42,38 | 42,38 | 41,00 | 41,26 | -2,69% | 3.269,00 |
| 08.07.2024 | 42,46 | 43,22 | 42,16 | 42,40 | -0,42% | 1.603,00 |
| 05.07.2024 | 41,92 | 42,72 | 41,92 | 42,58 | 1,62% | 2.483,00 |
| 04.07.2024 | 41,96 | 42,46 | 41,90 | 41,90 | -0,33% | 3.839,00 |
| 03.07.2024 | 42,00 | 42,56 | 41,88 | 42,04 | 0,33% | 450,00 |
| 02.07.2024 | 40,64 | 41,94 | 40,62 | 41,90 | 3,10% | 5.751,00 |
| 01.07.2024 | 43,48 | 43,48 | 40,60 | 40,64 | -7,30% | 25.615,00 |
| 28.06.2024 | 44,84 | 44,88 | 43,46 | 43,84 | -2,10% | 1.624,00 |
| 27.06.2024 | 44,34 | 44,92 | 44,28 | 44,78 | 0,99% | 1.280,00 |
| 26.06.2024 | 45,12 | 45,12 | 44,20 | 44,34 | -0,72% | 2.688,00 |
| 25.06.2024 | 44,68 | 45,06 | 44,54 | 44,66 | -0,40% | 435,00 |
| 24.06.2024 | 45,28 | 45,30 | 44,68 | 44,84 | -0,49% | 916,00 |